Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

27.61 +0.10 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 72.56 79.88 72.56 78.13 6,936 +5.95(+8.24%)
Jun 27, 2014 69.21 72.51 69.21 72.18 9,111 +1.88(+2.67%)
Jun 26, 2014 68.96 70.30 67.47 70.30 11,519 +1.43(+2.08%)
Jun 25, 2014 69.50 70.34 68.00 68.87 17,531 +0.04(+0.06%)
Jun 24, 2014 72.24 73.68 65.51 68.83 21,865 -4.26(-5.83%)
Jun 23, 2014 74.38 75.01 72.50 73.09 10,358 -0.92(-1.24%)
Jun 20, 2014 79.39 80.25 73.36 74.01 22,044 -4.64(-5.90%)
Jun 19, 2014 80.00 81.50 76.28 78.65 7,484 -0.38(-0.48%)
Jun 18, 2014 76.70 79.76 76.01 79.03 8,712 +2.40(+3.13%)
Jun 17, 2014 73.95 77.57 71.00 76.63 11,309 +2.20(+2.96%)
Jun 16, 2014 75.01 75.25 73.84 74.43 7,297 -0.58(-0.77%)
Jun 13, 2014 74.49 75.93 74.21 75.01 7,282 -0.01(-0.01%)
Jun 12, 2014 71.95 76.04 71.69 75.02 8,684 +3.02(+4.19%)
Jun 11, 2014 70.42 72.30 69.24 72.00 9,302 +1.24(+1.75%)
Jun 10, 2014 68.26 70.99 68.26 70.76 8,159 +3.91(+5.85%)
Jun 06, 2014 67.45 68.35 66.55 66.85 5,461 +0.18(+0.27%)
Jun 05, 2014 64.05 66.92 63.03 66.67 7,382 +2.63(+4.11%)
Jun 04, 2014 64.78 65.09 63.23 64.04 6,239 -1.05(-1.61%)
Jun 03, 2014 62.34 67.28 60.14 65.09 9,993 +2.08(+3.30%)
Jun 02, 2014 63.57 65.09 60.76 63.01 8,489 -0.22(-0.35%)
May 30, 2014 63.69 64.41 63.00 63.23 5,984 -1.16(-1.80%)
May 29, 2014 63.60 64.83 63.21 64.39 4,873 +0.78(+1.23%)
May 28, 2014 64.00 64.01 62.54 63.61 7,468 -0.94(-1.46%)
May 27, 2014 64.16 65.00 63.43 64.55 13,266 +0.39(+0.61%)
May 23, 2014 63.57 64.16 64.16 64.16 4,300 -0.76(-1.17%)
May 22, 2014 65.00 65.69 64.92 64.92 2,504 -0.30(-0.46%)
May 21, 2014 65.23 66.60 64.12 65.22 8,642 +0.69(+1.07%)
May 20, 2014 65.53 65.60 64.52 64.53 6,261 -1.57(-2.38%)
May 19, 2014 67.01 67.29 65.41 66.10 8,325 -0.32(-0.48%)
May 16, 2014 64.49 67.46 64.10 66.42 7,607 +1.84(+2.85%)
May 15, 2014 64.49 65.29 64.00 64.58 7,583 -0.70(-1.07%)
May 14, 2014 68.94 69.39 64.81 65.28 14,230 -1.00(-1.51%)
May 13, 2014 66.44 68.12 66.28 66.28 7,301 -0.16(-0.24%)
May 12, 2014 65.80 66.50 65.55 66.44 7,198 +0.53(+0.80%)
May 09, 2014 66.46 69.44 65.22 65.91 8,732 -0.09(-0.14%)
May 08, 2014 66.70 67.36 65.85 66.00 7,316 -0.91(-1.36%)
May 07, 2014 69.41 69.99 66.50 66.91 13,674 -2.09(-3.03%)
May 06, 2014 70.00 70.29 67.78 69.00 7,424 -0.90(-1.29%)
May 05, 2014 67.49 70.90 67.31 69.90 11,532 +1.44(+2.10%)
May 02, 2014 68.05 68.95 66.50 68.46 11,697 +0.24(+0.35%)
May 01, 2014 71.33 71.33 67.42 68.22 15,339 -3.84(-5.33%)
Apr 30, 2014 72.60 72.60 70.52 72.06 10,583 -0.43(-0.59%)
Apr 29, 2014 74.30 75.53 72.15 72.49 11,530 -0.83(-1.13%)
Apr 28, 2014 71.38 74.84 71.38 73.32 12,012 +1.60(+2.23%)
Apr 25, 2014 73.02 73.37 70.61 71.72 8,959 -1.66(-2.26%)
Apr 24, 2014 72.20 73.80 72.09 73.38 6,739 +1.18(+1.63%)
Apr 23, 2014 72.37 72.47 71.00 72.20 8,556 -0.25(-0.35%)
Apr 22, 2014 71.78 72.90 71.23 72.45 10,388 +0.20(+0.28%)
Apr 21, 2014 68.90 72.77 67.90 72.25 11,968 +3.93(+5.75%)
Apr 17, 2014 66.74 68.32 68.32 68.32 9,200 +1.67(+2.51%)
Apr 16, 2014 68.41 68.41 65.98 66.65 16,284 -1.05(-1.55%)
Apr 15, 2014 68.31 69.21 67.08 67.70 8,878 -0.45(-0.66%)
Apr 14, 2014 66.02 68.80 64.92 68.15 19,566 +3.24(+4.99%)
Apr 11, 2014 63.63 65.78 63.08 64.91 14,403 +1.24(+1.95%)
Apr 10, 2014 63.07 64.63 62.07 63.67 12,959 +0.88(+1.40%)
Apr 09, 2014 60.44 63.15 59.80 62.79 14,543 +2.99(+5.00%)
Apr 08, 2014 57.10 60.25 57.10 59.80 23,486 +2.48(+4.33%)
Apr 07, 2014 58.00 58.47 56.08 57.32 15,154 -0.70(-1.21%)
Apr 04, 2014 58.89 59.75 57.63 58.02 8,509 -0.64(-1.09%)
Apr 03, 2014 59.32 59.53 58.45 58.66 17,597 -0.56(-0.95%)
Apr 02, 2014 58.88 59.59 58.40 59.22 22,864 +0.79(+1.35%)
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.