Indicators

Adams Resources & Energy (NY: AE )

29.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.890	4.890	4.890	4.890	400	+0.09(+1.87%)
Aug 29, 2002	4.800	4.800	4.800	4.800	200	+0.00(+0.00%)
Aug 28, 2002	4.810	4.810	4.800	4.800	3,700	-0.10(-2.04%)
Aug 27, 2002	4.850	5.000	4.700	4.900	100,000	+0.15(+3.16%)
Aug 26, 2002	4.750	4.750	4.750	4.750	500	-0.10(-2.06%)
Aug 23, 2002	4.800	4.900	4.800	4.850	4,000	+0.15(+3.19%)
Aug 22, 2002	4.800	4.900	4.700	4.700	4,300	-0.10(-2.08%)
Aug 21, 2002	4.800	5.020	4.800	4.800	9,100	+0.00(+0.00%)
Aug 20, 2002	4.600	4.800	4.600	4.800	1,100	+0.30(+6.67%)
Aug 16, 2002	4.800	4.800	4.500	4.500	3,000	-0.30(-6.25%)
Aug 15, 2002	4.750	4.800	4.750	4.800	1,100	+0.00(+0.00%)
Aug 14, 2002	4.500	4.950	4.500	4.800	5,600	+0.45(+10.34%)
Aug 13, 2002	4.250	4.500	4.250	4.350	3,000	+0.19(+4.57%)
Aug 12, 2002	4.160	4.160	4.160	4.160	500	-0.24(-5.45%)
Aug 07, 2002	4.400	4.410	4.400	4.400	1,100	-0.05(-1.12%)
Aug 06, 2002	4.450	4.450	4.450	4.450	1,000	-0.05(-1.11%)
Aug 05, 2002	4.400	4.550	4.400	4.500	2,700	+0.10(+2.27%)
Aug 02, 2002	4.400	4.400	4.400	4.400	1,800	+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.