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

Adams Resources & Energy (NY: AE )

29.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2007 21.35 22.26 21.30 22.00 18,600 +0.75(+3.53%)
Aug 30, 2007 22.00 22.41 21.10 21.25 15,800 -1.14(-5.09%)
Aug 29, 2007 21.79 22.39 21.40 22.39 39,300 +0.49(+2.24%)
Aug 28, 2007 22.84 22.90 21.90 21.90 16,900 -0.95(-4.16%)
Aug 27, 2007 23.00 23.10 22.75 22.85 4,100 -0.40(-1.72%)
Aug 24, 2007 22.24 23.25 22.24 23.25 36,700 +0.90(+4.03%)
Aug 23, 2007 22.26 22.43 22.15 22.35 26,700 +0.19(+0.86%)
Aug 22, 2007 22.60 22.92 22.11 22.16 10,500 -0.09(-0.40%)
Aug 21, 2007 21.35 22.65 21.33 22.25 22,700 +0.48(+2.20%)
Aug 20, 2007 22.28 22.28 21.43 21.77 17,400 -0.49(-2.20%)
Aug 17, 2007 22.50 22.75 22.26 22.26 23,100 +0.00(+0.00%)
Aug 16, 2007 24.55 24.55 22.20 22.26 16,400 -2.24(-9.14%)
Aug 15, 2007 24.75 25.22 24.50 24.50 6,700 +0.00(+0.00%)
Aug 14, 2007 24.75 26.00 24.01 24.50 19,500 +0.15(+0.62%)
Aug 13, 2007 22.30 26.00 22.30 24.35 37,900 +2.20(+9.93%)
Aug 10, 2007 20.20 22.55 20.05 22.15 16,600 +2.00(+9.94%)
Aug 09, 2007 21.70 21.90 20.00 20.15 10,400 -1.46(-6.77%)
Aug 08, 2007 21.17 21.95 20.91 21.61 18,200 +0.60(+2.86%)
Aug 07, 2007 22.34 22.54 20.84 21.01 18,000 -1.33(-5.95%)
Aug 06, 2007 24.34 24.45 21.90 22.34 11,500 -2.25(-9.15%)
Aug 03, 2007 24.60 25.04 24.50 24.59 4,300 -0.01(-0.04%)
Aug 02, 2007 25.08 25.08 24.19 24.60 2,900 -0.54(-2.15%)
Aug 01, 2007 24.88 25.65 24.68 25.14 11,100 +0.46(+1.86%)
Jul 31, 2007 25.02 25.20 24.05 24.68 13,200 -0.38(-1.52%)
Jul 30, 2007 25.50 25.97 25.00 25.06 8,400 -0.59(-2.30%)
Jul 27, 2007 26.54 26.89 25.14 25.65 13,800 -0.95(-3.57%)
Jul 26, 2007 27.20 27.55 26.53 26.60 12,400 -0.40(-1.48%)
Jul 25, 2007 26.81 27.54 26.53 27.00 17,200 -0.01(-0.04%)
Jul 24, 2007 27.68 28.23 27.01 27.01 17,700 -0.84(-3.02%)
Jul 23, 2007 28.00 28.76 27.70 27.85 18,100 -1.15(-3.97%)
Jul 20, 2007 29.10 30.00 28.83 29.00 8,600 -0.01(-0.03%)
Jul 19, 2007 28.50 29.05 28.50 29.01 4,400 +0.90(+3.20%)
Jul 18, 2007 28.07 28.80 27.60 28.11 10,800 -0.06(-0.21%)
Jul 17, 2007 27.48 28.52 27.00 28.17 10,500 +0.42(+1.51%)
Jul 16, 2007 28.20 28.60 27.60 27.75 14,200 -0.38(-1.35%)
Jul 13, 2007 28.06 28.66 27.80 28.13 7,300 +0.03(+0.11%)
Jul 12, 2007 28.90 28.90 27.90 28.10 7,700 -0.48(-1.68%)
Jul 11, 2007 28.67 29.25 28.58 28.58 11,400 -0.03(-0.10%)
Jul 10, 2007 29.60 30.65 28.50 28.61 20,000 -0.87(-2.95%)
Jul 09, 2007 28.70 30.40 28.70 29.48 12,800 +1.04(+3.66%)
Jul 06, 2007 26.85 28.55 26.85 28.44 18,500 +1.84(+6.92%)
Jul 05, 2007 26.35 29.22 26.35 26.60 26,800 +0.25(+0.95%)
Jul 03, 2007 28.80 29.25 25.83 26.35 24,000 -2.40(-8.35%)
Jul 02, 2007 29.64 29.90 28.66 28.75 3,700 -1.14(-3.81%)
Jun 29, 2007 28.19 30.00 28.19 29.89 5,100 +1.83(+6.52%)
Jun 28, 2007 29.16 29.36 28.00 28.06 20,300 -1.04(-3.57%)
Jun 27, 2007 29.40 29.60 29.00 29.10 19,900 -0.27(-0.92%)
Jun 26, 2007 29.74 30.05 29.25 29.37 12,500 -0.38(-1.28%)
Jun 25, 2007 30.00 30.11 29.70 29.75 3,600 -0.35(-1.16%)
Jun 22, 2007 30.26 30.70 30.10 30.10 10,200 +0.00(+0.00%)
Jun 21, 2007 29.60 33.60 29.20 30.10 27,700 +0.67(+2.28%)
Jun 20, 2007 27.91 30.00 27.91 29.43 8,500 +1.18(+4.18%)
Jun 19, 2007 27.95 28.50 27.95 28.25 21,500 -0.21(-0.74%)
Jun 18, 2007 29.40 29.80 28.10 28.46 5,600 -0.94(-3.20%)
Jun 15, 2007 28.30 30.50 28.05 29.40 15,200 +0.05(+0.17%)
Jun 14, 2007 29.41 29.46 29.25 29.35 4,300 -0.05(-0.17%)
Jun 13, 2007 29.50 30.67 29.30 29.40 3,000 +0.15(+0.51%)
Jun 12, 2007 29.74 29.74 29.20 29.25 3,000 -0.69(-2.30%)
Jun 11, 2007 30.60 30.80 29.65 29.94 6,200 -0.46(-1.51%)
Jun 08, 2007 30.05 30.55 29.79 30.40 8,300 +0.10(+0.33%)
Jun 07, 2007 30.15 31.70 29.90 30.30 6,600 +0.41(+1.37%)
Jun 06, 2007 30.17 30.70 29.85 29.89 9,700 -0.27(-0.90%)
Jun 05, 2007 32.12 32.26 30.00 30.16 13,600 -1.87(-5.84%)
Jun 04, 2007 32.10 32.80 31.90 32.03 6,000 +0.13(+0.41%)
Jun 01, 2007 31.92 32.30 31.70 31.90 11,100 -0.02(-0.06%)
May 31, 2007 32.10 34.25 31.92 31.92 13,900 -1.16(-3.51%)
May 30, 2007 35.90 36.00 32.85 33.08 10,200 -2.96(-8.21%)
May 29, 2007 33.36 38.60 33.36 36.04 45,500 +2.69(+8.07%)
May 25, 2007 33.60 33.80 33.35 33.35 3,500 -0.05(-0.15%)
May 24, 2007 33.47 33.80 33.40 33.40 2,900 -0.07(-0.21%)
May 23, 2007 33.13 34.09 33.13 33.47 10,300 +0.22(+0.66%)
May 22, 2007 32.22 33.40 32.22 33.25 6,000 +0.60(+1.84%)
May 21, 2007 32.50 32.83 32.35 32.65 4,100 +0.30(+0.93%)
May 18, 2007 32.22 32.42 31.61 32.35 4,500 +0.17(+0.53%)
May 17, 2007 31.84 32.50 31.47 32.18 3,900 +0.20(+0.63%)
May 16, 2007 32.10 35.00 31.90 31.98 5,700 +0.19(+0.60%)
May 15, 2007 36.03 36.33 30.74 31.79 11,000 -4.06(-11.32%)
May 14, 2007 36.00 36.52 34.70 35.85 6,900 -0.15(-0.42%)
May 11, 2007 35.90 36.00 35.55 36.00 2,300 +0.14(+0.39%)
May 10, 2007 34.40 36.26 34.40 35.86 5,300 +1.21(+3.49%)
May 09, 2007 34.06 35.00 34.06 34.65 4,200 +0.59(+1.73%)
May 08, 2007 36.30 36.60 34.06 34.06 9,900 -2.49(-6.81%)
May 07, 2007 36.65 36.65 36.45 36.55 900 -0.35(-0.95%)
May 04, 2007 36.90 36.96 36.90 36.90 1,100 -0.05(-0.14%)
May 03, 2007 36.95 37.00 36.95 36.95 700 +0.09(+0.25%)
May 02, 2007 36.86 36.86 36.86 36.86 100 -0.05(-0.14%)
May 01, 2007 37.20 37.60 36.80 36.91 2,700 -0.64(-1.70%)
Apr 30, 2007 37.53 37.65 37.20 37.55 4,900 -0.87(-2.27%)
Apr 27, 2007 38.10 38.50 38.00 38.42 2,400 +0.12(+0.31%)
Apr 26, 2007 39.70 39.70 38.30 38.30 4,200 -1.65(-4.13%)
Apr 25, 2007 40.00 40.20 39.85 39.95 2,400 +0.15(+0.38%)
Apr 24, 2007 39.66 39.80 39.66 39.80 600 +0.14(+0.35%)
Apr 23, 2007 39.50 39.70 39.40 39.66 2,600 -0.24(-0.60%)
Apr 20, 2007 41.15 41.24 39.61 39.90 10,600 -1.24(-3.01%)
Apr 19, 2007 40.47 41.33 40.47 41.14 7,700 +0.56(+1.38%)
Apr 18, 2007 41.00 41.40 40.45 40.58 8,500 -0.57(-1.39%)
Apr 17, 2007 40.07 41.39 40.07 41.15 9,200 +1.08(+2.70%)
Apr 16, 2007 40.14 40.20 39.80 40.07 18,400 -0.13(-0.32%)
Apr 13, 2007 40.25 40.39 40.11 40.20 13,800 +0.04(+0.10%)
Apr 12, 2007 40.24 40.42 39.94 40.16 33,000 -0.08(-0.20%)
Apr 11, 2007 40.29 40.40 39.53 40.24 17,500 +0.13(+0.32%)
Apr 10, 2007 40.39 40.44 39.81 40.11 17,800 -0.38(-0.94%)
Apr 09, 2007 40.00 40.49 39.88 40.49 7,600 +0.69(+1.73%)
Apr 05, 2007 40.30 40.75 39.59 39.80 14,900 -0.06(-0.15%)
Apr 04, 2007 38.00 39.94 37.95 39.86 19,900 +2.05(+5.42%)
Apr 03, 2007 38.40 38.64 37.78 37.81 11,500 -0.98(-2.52%)
Apr 02, 2007 35.90 39.20 35.70 38.79 18,000 +2.13(+5.80%)
Mar 30, 2007 40.05 40.16 36.32 36.66 19,600 -3.50(-8.72%)
Mar 29, 2007 40.60 40.70 40.10 40.16 3,000 -0.43(-1.05%)
Mar 28, 2007 39.90 40.86 39.90 40.59 9,600 +0.84(+2.10%)
Mar 27, 2007 39.24 39.75 39.24 39.75 6,900 +0.75(+1.92%)
Mar 26, 2007 38.25 39.90 38.25 39.00 15,300 +1.15(+3.04%)
Mar 23, 2007 36.68 37.99 36.68 37.85 4,100 +1.20(+3.27%)
Mar 22, 2007 37.00 37.07 36.56 36.65 24,200 -0.85(-2.27%)
Mar 21, 2007 38.00 38.39 37.50 37.50 24,000 -0.40(-1.06%)
Mar 20, 2007 38.35 38.72 37.78 37.90 16,300 -0.52(-1.35%)
Mar 19, 2007 37.55 38.68 37.55 38.42 31,900 +1.17(+3.14%)
Mar 16, 2007 37.05 37.40 37.05 37.25 26,000 +0.35(+0.95%)
Mar 15, 2007 36.76 37.40 36.76 36.90 20,500 +0.34(+0.93%)
Mar 14, 2007 37.52 37.86 36.56 36.56 5,000 -0.95(-2.53%)
Mar 13, 2007 36.80 37.69 36.78 37.51 3,200 +0.71(+1.93%)
Mar 12, 2007 37.15 37.23 36.74 36.80 4,500 -0.54(-1.45%)
Mar 09, 2007 37.50 37.56 36.96 37.34 16,400 +0.04(+0.11%)
Mar 08, 2007 38.45 38.65 37.30 37.30 5,400 -1.05(-2.74%)
Mar 07, 2007 37.70 38.83 37.70 38.35 4,900 +0.66(+1.75%)
Mar 06, 2007 37.35 37.74 37.30 37.69 12,900 +0.33(+0.88%)
Mar 05, 2007 38.98 39.49 37.36 37.36 11,000 -1.62(-4.16%)
Mar 02, 2007 38.19 39.07 38.19 38.98 12,900 +0.67(+1.75%)
Mar 01, 2007 37.06 38.69 37.05 38.31 8,200 +1.00(+2.68%)
Feb 28, 2007 36.95 37.31 36.30 37.31 6,300 +0.67(+1.83%)
Feb 27, 2007 35.65 36.90 35.15 36.64 15,000 -0.26(-0.70%)
Feb 26, 2007 35.05 37.10 34.95 36.90 15,500 +2.20(+6.34%)
Feb 23, 2007 33.90 35.29 33.90 34.70 31,700 +1.05(+3.12%)
Feb 22, 2007 32.30 33.66 32.30 33.65 8,600 +1.39(+4.31%)
Feb 21, 2007 32.00 32.30 32.00 32.26 3,500 +0.07(+0.22%)
Feb 20, 2007 32.25 32.35 32.00 32.19 9,900 +0.04(+0.12%)
Feb 16, 2007 31.82 32.45 31.75 32.15 14,900 +0.35(+1.10%)
Feb 15, 2007 30.65 32.10 30.65 31.80 8,800 +0.90(+2.91%)
Feb 14, 2007 29.85 31.00 29.85 30.90 15,600 +1.15(+3.87%)
Feb 13, 2007 29.51 30.10 29.50 29.75 8,359 +0.24(+0.81%)
Feb 12, 2007 30.08 30.25 29.51 29.51 2,700 -0.77(-2.54%)
Feb 09, 2007 30.28 30.28 30.28 30.28 400 -0.01(-0.03%)
Feb 08, 2007 30.31 30.31 30.29 30.29 200 -0.01(-0.03%)
Feb 07, 2007 30.40 30.40 30.30 30.30 600 -0.20(-0.66%)
Feb 06, 2007 30.50 31.12 30.50 30.50 3,400 -0.50(-1.61%)
Feb 05, 2007 30.05 31.50 30.05 31.00 5,800 +0.90(+2.99%)
Feb 02, 2007 29.58 30.10 29.20 30.10 4,200 +0.67(+2.28%)
Feb 01, 2007 29.75 29.75 29.40 29.43 1,100 -0.42(-1.41%)
Jan 31, 2007 29.80 29.90 29.75 29.85 2,400 +0.21(+0.71%)
Jan 30, 2007 29.60 29.64 29.15 29.64 6,000 -0.06(-0.20%)
Jan 29, 2007 29.60 30.00 29.60 29.70 1,700 +0.00(+0.00%)
Jan 26, 2007 29.00 29.80 29.00 29.70 2,300 +0.87(+3.02%)
Jan 25, 2007 29.43 29.43 28.83 28.83 4,900 -0.61(-2.07%)
Jan 24, 2007 29.20 29.63 29.20 29.44 6,700 +0.25(+0.86%)
Jan 23, 2007 29.75 29.95 28.75 29.19 9,600 +0.09(+0.31%)
Jan 22, 2007 27.95 29.24 27.94 29.10 9,200 +1.35(+4.86%)
Jan 19, 2007 27.50 27.75 27.50 27.75 1,900 +0.25(+0.91%)
Jan 18, 2007 27.43 28.00 27.43 27.50 1,900 +0.26(+0.95%)
Jan 17, 2007 27.05 27.35 27.05 27.24 2,900 +0.24(+0.89%)
Jan 16, 2007 27.08 27.13 26.95 27.00 6,000 -0.31(-1.14%)
Jan 12, 2007 28.00 28.10 27.25 27.31 4,400 -0.54(-1.94%)
Jan 11, 2007 28.61 28.70 27.65 27.85 13,900 -0.77(-2.69%)
Jan 10, 2007 28.70 28.70 28.40 28.62 4,300 -0.23(-0.80%)
Jan 09, 2007 28.41 28.85 28.41 28.85 3,600 +0.24(+0.84%)
Jan 08, 2007 28.75 28.80 28.61 28.61 1,100 -0.19(-0.66%)
Jan 05, 2007 28.43 28.82 28.20 28.80 6,500 +0.20(+0.70%)
Jan 04, 2007 29.06 29.06 28.60 28.60 3,300 -0.65(-2.22%)
Jan 03, 2007 29.85 29.85 29.05 29.25 3,400 -0.86(-2.86%)
Dec 29, 2006 30.25 30.34 29.93 30.11 3,400 -0.39(-1.28%)
Dec 28, 2006 30.10 30.85 30.10 30.50 4,900 +0.23(+0.76%)
Dec 27, 2006 30.19 30.27 29.80 30.27 2,800 +0.07(+0.23%)
Dec 26, 2006 29.96 30.20 29.90 30.20 6,300 +0.25(+0.83%)
Dec 22, 2006 30.82 30.84 29.90 29.95 5,400 -0.89(-2.89%)
Dec 21, 2006 30.30 30.91 30.30 30.84 5,600 +0.55(+1.82%)
Dec 20, 2006 30.28 30.30 30.10 30.29 5,000 +0.06(+0.20%)
Dec 19, 2006 30.15 30.29 30.15 30.23 2,200 +0.00(+0.00%)
Dec 18, 2006 30.35 30.46 30.01 30.23 4,400 -0.02(-0.07%)
Dec 15, 2006 30.50 30.57 30.25 30.25 3,800 -0.10(-0.33%)
Dec 14, 2006 29.95 30.35 29.95 30.35 6,500 +0.35(+1.17%)
Dec 13, 2006 28.61 30.17 28.61 30.00 6,900 +1.14(+3.95%)
Dec 12, 2006 28.81 29.17 28.60 28.86 5,400 -0.45(-1.54%)
Dec 11, 2006 30.21 30.21 29.31 29.31 5,400 -0.90(-2.98%)
Dec 08, 2006 29.45 30.23 29.45 30.21 6,200 +0.52(+1.75%)
Dec 07, 2006 29.75 29.75 29.40 29.69 16,200 -0.05(-0.17%)
Dec 06, 2006 29.74 29.99 29.66 29.74 5,900 +0.05(+0.17%)
Dec 05, 2006 29.40 29.70 29.40 29.69 5,600 +0.19(+0.64%)
Dec 04, 2006 30.05 30.11 29.31 29.50 22,600 -0.72(-2.38%)
Dec 01, 2006 30.01 30.29 30.00 30.22 3,400 -0.03(-0.10%)
Nov 30, 2006 30.75 31.00 30.00 30.25 9,000 -0.22(-0.72%)
Nov 29, 2006 30.13 30.48 30.08 30.47 11,800 +0.02(+0.07%)
Nov 28, 2006 30.04 30.70 30.04 30.45 9,500 +0.41(+1.37%)
Nov 27, 2006 30.60 30.64 30.01 30.04 8,800 -0.96(-3.10%)
Nov 24, 2006 31.03 31.25 31.00 31.00 7,400 -0.02(-0.06%)
Nov 22, 2006 30.75 31.50 30.63 31.02 7,200 +0.27(+0.88%)
Nov 21, 2006 30.85 30.97 30.01 30.75 22,900 -0.05(-0.16%)
Nov 20, 2006 31.78 31.78 30.66 30.80 14,400 -1.27(-3.96%)
Nov 17, 2006 32.40 32.41 32.01 32.07 2,000 -0.33(-1.02%)
Nov 16, 2006 33.39 34.80 32.00 32.40 24,500 -0.98(-2.94%)
Nov 15, 2006 30.97 33.47 30.97 33.38 29,200 +2.43(+7.85%)
Nov 14, 2006 34.50 34.65 29.00 30.95 46,700 -3.80(-10.94%)
Nov 13, 2006 34.45 34.75 34.36 34.75 18,500 -0.28(-0.80%)
Nov 10, 2006 35.00 35.10 34.80 35.03 4,000 -0.32(-0.91%)
Nov 09, 2006 35.08 35.50 34.92 35.35 21,300 +0.25(+0.71%)
Nov 08, 2006 34.80 35.10 34.80 35.10 3,900 +0.25(+0.72%)
Nov 07, 2006 35.12 35.38 34.84 34.85 14,400 -0.36(-1.02%)
Nov 06, 2006 35.25 35.59 34.61 35.21 16,500 -1.34(-3.67%)
Nov 03, 2006 37.15 37.15 36.00 36.55 6,300 -0.70(-1.88%)
Nov 02, 2006 37.80 37.80 37.25 37.25 2,900 -0.60(-1.59%)
Nov 01, 2006 37.80 38.28 37.70 37.85 4,500 +0.30(+0.80%)
Oct 31, 2006 37.95 38.00 37.31 37.55 3,400 -0.30(-0.79%)
Oct 30, 2006 37.85 38.05 37.27 37.85 5,700 -0.30(-0.79%)
Oct 27, 2006 37.90 39.75 37.60 38.15 3,900 +0.05(+0.13%)
Oct 26, 2006 38.12 38.28 37.89 38.10 2,800 -0.01(-0.03%)
Oct 25, 2006 37.80 38.25 37.80 38.11 2,300 +0.41(+1.09%)
Oct 24, 2006 37.75 37.75 37.35 37.70 10,100 -0.60(-1.57%)
Oct 23, 2006 39.22 39.22 38.00 38.30 12,400 -0.92(-2.35%)
Oct 20, 2006 39.10 39.30 38.54 39.22 5,300 +0.15(+0.37%)
Oct 19, 2006 38.49 39.24 38.36 39.07 4,200 +0.57(+1.49%)
Oct 18, 2006 38.40 38.75 38.40 38.50 2,500 +0.42(+1.10%)
Oct 17, 2006 38.40 38.40 37.80 38.08 8,100 -0.61(-1.58%)
Oct 16, 2006 38.30 38.69 38.15 38.69 8,100 +0.12(+0.31%)
Oct 13, 2006 38.35 38.57 38.20 38.57 3,800 +0.23(+0.60%)
Oct 12, 2006 38.05 38.58 37.95 38.34 4,300 +0.40(+1.05%)
Oct 11, 2006 37.81 37.94 37.61 37.94 7,700 +0.13(+0.34%)
Oct 10, 2006 36.90 38.45 36.90 37.81 16,000 +1.12(+3.05%)
Oct 09, 2006 34.75 36.75 34.75 36.69 29,800 +2.04(+5.89%)
Oct 06, 2006 33.85 34.80 33.85 34.65 11,300 +0.70(+2.06%)
Oct 05, 2006 33.05 33.95 33.05 33.95 9,900 +1.34(+4.12%)
Oct 04, 2006 34.02 34.02 32.61 32.61 14,900 -1.59(-4.66%)
Oct 03, 2006 34.70 34.71 34.16 34.20 5,300 -0.64(-1.84%)
Oct 02, 2006 34.80 34.87 34.55 34.84 42,700 -0.01(-0.03%)
Sep 29, 2006 34.05 34.85 34.00 34.85 9,000 +0.80(+2.35%)
Sep 28, 2006 34.00 34.90 33.80 34.05 14,200 -0.40(-1.16%)
Sep 27, 2006 33.58 35.03 33.58 34.45 15,400 +0.87(+2.59%)
Sep 26, 2006 34.40 34.55 33.25 33.58 32,900 -1.12(-3.23%)
Sep 25, 2006 37.50 37.51 33.48 34.70 50,500 -3.30(-8.68%)
Sep 22, 2006 38.80 38.80 37.80 38.00 7,200 -0.90(-2.31%)
Sep 21, 2006 37.90 39.05 37.70 38.90 23,000 -0.10(-0.26%)
Sep 20, 2006 40.60 40.60 38.80 39.00 17,000 -1.61(-3.96%)
Sep 19, 2006 41.40 41.52 40.60 40.61 10,000 -0.79(-1.91%)
Sep 18, 2006 40.66 41.40 40.00 41.40 17,200 +0.90(+2.22%)
Sep 15, 2006 41.95 42.13 40.00 40.50 23,700 -1.46(-3.48%)
Sep 14, 2006 42.40 42.70 41.75 41.96 11,100 -0.94(-2.19%)
Sep 13, 2006 41.80 42.95 41.61 42.90 14,400 +1.00(+2.39%)
Sep 12, 2006 41.35 41.90 41.20 41.90 14,000 +0.85(+2.07%)
Sep 11, 2006 40.05 41.39 39.65 41.05 18,100 +1.25(+3.14%)
Sep 08, 2006 40.90 43.46 39.40 39.80 27,100 -3.00(-7.01%)
Sep 07, 2006 41.60 43.00 41.29 42.80 44,800 +1.49(+3.61%)
Sep 06, 2006 39.10 41.35 39.08 41.31 40,700 +1.92(+4.87%)
Sep 05, 2006 38.80 39.39 38.75 39.39 10,300 +0.42(+1.08%)
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.