Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.50	21.95	21.23	21.29	2,257	-0.15(-0.70%)
Feb 25, 2010	21.30	21.45	21.00	21.44	3,100	-0.34(-1.58%)
Feb 24, 2010	21.55	21.79	21.34	21.79	800	-0.41(-1.87%)
Feb 22, 2010	22.00	22.20	22.20	22.20	2,800	+0.12(+0.54%)
Feb 19, 2010	22.07	22.20	22.07	22.08	500	-0.06(-0.25%)
Feb 18, 2010	21.75	22.14	21.75	22.14	1,300	+0.62(+2.86%)
Feb 17, 2010	22.48	23.00	21.47	21.52	5,300	-0.59(-2.67%)
Feb 16, 2010	21.50	22.11	21.50	22.11	15,310	+0.71(+3.32%)
Feb 12, 2010	21.25	21.40	21.40	21.40	5,000	+0.39(+1.86%)
Feb 11, 2010	20.60	21.46	20.60	21.01	3,500	+0.11(+0.53%)
Feb 10, 2010	20.67	20.90	20.25	20.90	3,698	+0.14(+0.67%)
Feb 09, 2010	20.25	20.90	20.05	20.76	5,200	+0.06(+0.29%)
Feb 08, 2010	20.70	20.70	20.39	20.70	900	+0.20(+0.98%)
Feb 05, 2010	20.88	20.88	20.50	20.50	400	-0.40(-1.91%)
Feb 04, 2010	21.50	21.58	20.80	20.90	4,200	-0.79(-3.64%)
Feb 03, 2010	21.81	22.20	21.35	21.69	5,070	-0.16(-0.73%)
Feb 02, 2010	21.53	21.85	21.38	21.85	3,500	+0.30(+1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.