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

Adams Resources & Energy (NY: AE )

27.85 +0.24 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Jul 31, 2002 4.250 4.400 4.250 4.400 700 +0.15(+3.53%)
Jul 30, 2002 3.900 4.250 3.900 4.250 5,900 +0.45(+11.84%)
Jul 29, 2002 4.050 4.050 3.800 3.800 1,600 -0.10(-2.56%)
Jul 26, 2002 3.900 3.900 3.900 3.900 300 -0.05(-1.27%)
Jul 25, 2002 3.950 3.950 3.950 3.950 500 -0.05(-1.25%)
Jul 24, 2002 4.100 4.100 3.800 4.000 7,300 -0.35(-8.05%)
Jul 23, 2002 4.350 4.350 4.350 4.350 100 +0.10(+2.35%)
Jul 22, 2002 4.400 4.400 4.250 4.250 3,200 -0.25(-5.56%)
Jul 19, 2002 4.790 4.790 4.500 4.500 18,600 -0.50(-10.00%)
Jul 17, 2002 4.900 5.000 4.900 5.000 1,100 -0.39(-7.24%)
Jul 12, 2002 5.250 5.390 5.200 5.390 11,400 +0.02(+0.37%)
Jul 11, 2002 5.850 5.850 5.200 5.370 15,300 -0.53(-8.98%)
Jul 10, 2002 6.000 6.050 5.860 5.900 6,800 -0.15(-2.48%)
Jul 09, 2002 6.250 6.250 6.050 6.050 4,000 -0.29(-4.57%)
Jul 08, 2002 6.430 6.430 6.150 6.340 90,000 -0.04(-0.63%)
Jul 05, 2002 6.400 6.400 6.380 6.380 400 +0.03(+0.47%)
Jul 04, 2002 6.240 6.350 6.240 6.350 5,400 +0.00(+0.00%)
Jul 03, 2002 6.240 6.350 6.240 6.350 5,400 +0.12(+1.93%)
Jul 02, 2002 6.110 6.230 6.110 6.230 900 +0.11(+1.80%)
Jul 01, 2002 6.110 6.180 6.100 6.120 1,500 +0.00(+0.00%)
Jun 28, 2002 6.150 6.150 6.020 6.120 2,800 +0.02(+0.33%)
Jun 27, 2002 6.150 6.150 6.100 6.100 2,500 -0.15(-2.40%)
Jun 26, 2002 6.350 6.350 6.250 6.250 1,600 +0.00(+0.00%)
Jun 25, 2002 6.200 6.250 6.050 6.250 3,300 +0.10(+1.63%)
Jun 21, 2002 6.100 6.150 6.020 6.150 9,800 +0.05(+0.82%)
Jun 20, 2002 6.250 6.250 6.100 6.100 1,200 -0.15(-2.40%)
Jun 19, 2002 6.500 6.500 6.000 6.250 14,100 -0.20(-3.10%)
Jun 18, 2002 6.800 6.800 6.400 6.450 7,000 -0.30(-4.44%)
Jun 17, 2002 7.250 7.250 6.750 6.750 5,000 -0.55(-7.53%)
Jun 14, 2002 7.220 7.300 7.220 7.300 900 -0.15(-2.01%)
Jun 12, 2002 7.500 7.500 7.350 7.450 1,600 -0.12(-1.59%)
Jun 11, 2002 7.650 7.650 7.570 7.570 600 -0.13(-1.69%)
Jun 10, 2002 7.840 7.840 7.600 7.700 3,000 -0.24(-3.02%)
Jun 07, 2002 7.940 7.940 7.940 7.940 100 +0.04(+0.51%)
Jun 06, 2002 8.000 8.000 7.900 7.900 500 -0.10(-1.25%)
Jun 05, 2002 8.000 8.000 8.000 8.000 100 -0.15(-1.84%)
May 31, 2002 8.150 8.150 8.150 8.150 1,000 -0.05(-0.61%)
May 28, 2002 8.200 8.200 8.200 8.200 1,000 -0.10(-1.20%)
May 27, 2002 8.300 8.300 8.300 8.300 1,000 +0.00(+0.00%)
May 24, 2002 8.300 8.300 8.300 8.300 1,000 -0.10(-1.19%)
May 23, 2002 8.550 8.640 8.400 8.400 1,300 -0.05(-0.59%)
May 22, 2002 8.200 8.450 8.200 8.450 4,300 +0.25(+3.05%)
May 21, 2002 8.200 8.210 8.200 8.200 1,800 -0.10(-1.20%)
May 20, 2002 8.300 8.350 8.300 8.300 4,200 +0.00(+0.00%)
May 17, 2002 8.400 8.400 8.300 8.300 2,400 +0.00(+0.00%)
May 16, 2002 8.500 8.500 8.300 8.300 1,200 -0.08(-0.95%)
May 15, 2002 8.350 8.400 8.350 8.380 2,500 +0.13(+1.58%)
May 14, 2002 8.400 8.400 8.100 8.250 4,100 -0.29(-3.40%)
May 13, 2002 8.500 8.640 8.400 8.540 3,700 +0.09(+1.07%)
May 10, 2002 8.200 8.720 8.200 8.450 8,500 +0.15(+1.81%)
May 09, 2002 8.150 8.300 8.150 8.300 2,500 +0.30(+3.75%)
May 08, 2002 8.000 8.000 8.000 8.000 200 +0.01(+0.13%)
May 07, 2002 8.000 8.000 7.850 7.990 2,900 -0.26(-3.15%)
May 06, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
May 03, 2002 8.150 8.250 8.150 8.250 200 +0.10(+1.23%)
May 02, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
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.