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

Adams Resources & Energy (NY: AE )

29.50 -0.45 (-1.50%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 30, 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, 2011 23.23 23.50 23.20 23.47 1,101 +0.26(+1.10%)
Aug 29, 2011 23.12 23.21 23.21 23.21 8,400 +0.36(+1.58%)
Aug 26, 2011 23.20 23.20 22.71 22.85 1,585 -0.30(-1.30%)
Aug 25, 2011 23.00 23.24 22.80 23.15 2,465 +0.32(+1.40%)
Aug 24, 2011 23.00 23.00 22.50 22.83 1,722 -0.33(-1.42%)
Aug 23, 2011 23.16 23.16 23.16 23.16 100 +0.24(+1.05%)
Aug 19, 2011 23.54 22.92 22.92 22.92 2,900 -0.79(-3.33%)
Aug 18, 2011 24.30 24.30 23.50 23.71 309 -0.03(-0.13%)
Aug 17, 2011 24.25 24.25 23.59 23.74 850 -0.52(-2.14%)
Aug 16, 2011 24.50 24.66 24.26 24.26 1,083 -0.85(-3.39%)
Aug 15, 2011 24.77 25.25 24.11 25.11 4,122 -0.64(-2.49%)
Aug 12, 2011 25.90 26.02 25.75 25.75 3,189 +0.74(+2.98%)
Aug 11, 2011 23.23 25.42 22.82 25.01 5,715 +1.39(+5.87%)
Aug 10, 2011 23.39 23.62 23.19 23.62 300 +0.42(+1.81%)
Aug 09, 2011 23.97 23.20 22.52 23.20 797 +0.43(+1.87%)
Aug 08, 2011 23.97 23.98 21.00 22.77 4,808 -1.97(-7.97%)
Aug 05, 2011 24.71 25.42 24.01 24.75 2,307 -0.73(-2.88%)
Aug 04, 2011 24.82 25.55 24.47 25.48 1,500 +0.07(+0.28%)
Aug 03, 2011 25.29 25.43 24.84 25.41 2,279 -0.03(-0.12%)
Aug 02, 2011 24.74 25.44 24.67 25.44 1,440 +0.30(+1.19%)
Aug 01, 2011 25.85 25.85 23.77 25.14 14,836 -0.66(-2.56%)
Jul 29, 2011 25.66 26.92 25.57 25.80 4,888 -0.76(-2.86%)
Jul 28, 2011 26.58 27.20 26.47 26.56 780 +0.05(+0.19%)
Jul 27, 2011 27.02 27.02 26.50 26.51 1,684 -1.24(-4.47%)
Jul 26, 2011 28.37 28.37 27.72 27.75 1,520 -0.50(-1.77%)
Jul 25, 2011 28.77 28.77 28.05 28.25 3,028 -0.35(-1.22%)
Jul 22, 2011 29.07 29.07 28.60 28.60 11,225 -0.04(-0.14%)
Jul 21, 2011 28.03 28.64 28.00 28.64 1,003 -0.36(-1.24%)
Jul 20, 2011 27.23 29.00 27.20 29.00 3,775 +2.15(+8.01%)
Jul 19, 2011 26.98 27.50 26.20 26.85 2,842 +0.23(+0.85%)
Jul 18, 2011 26.38 26.70 26.17 26.62 3,202 -0.18(-0.66%)
Jul 15, 2011 26.40 27.04 26.40 26.80 5,002 +0.61(+2.33%)
Jul 14, 2011 25.73 26.19 25.50 26.19 7,000 +0.00(+0.00%)
Jul 13, 2011 25.96 26.37 25.96 26.19 1,800 +0.43(+1.67%)
Jul 12, 2011 25.50 25.99 25.28 25.76 17,407 +0.60(+2.40%)
Jul 11, 2011 25.00 25.66 25.00 25.16 13,710 -0.51(-2.00%)
Jul 08, 2011 25.72 25.90 25.35 25.67 9,079 +0.44(+1.75%)
Jul 07, 2011 25.00 25.41 25.00 25.23 442 +0.04(+0.16%)
Jul 06, 2011 25.04 25.50 24.50 25.19 2,900 -0.79(-3.05%)
Jul 05, 2011 25.49 25.98 25.44 25.98 1,771 +0.81(+3.23%)
Jul 01, 2011 25.38 25.38 25.00 25.17 1,646 -0.17(-0.67%)
Jun 30, 2011 25.50 25.50 25.25 25.34 2,141 +0.59(+2.38%)
Jun 29, 2011 24.95 25.00 24.53 24.75 1,628 -0.04(-0.16%)
Jun 27, 2011 25.00 24.79 24.79 24.79 3,900 -0.32(-1.27%)
Jun 24, 2011 25.60 25.60 24.79 25.11 2,644 -0.09(-0.36%)
Jun 22, 2011 25.90 25.20 25.20 25.20 5,000 -0.20(-0.79%)
Jun 21, 2011 25.76 25.76 25.40 25.40 4,262 -0.10(-0.39%)
Jun 20, 2011 25.49 25.50 24.76 25.50 6,034 +0.79(+3.20%)
Jun 17, 2011 24.82 25.00 24.54 24.71 2,622 -0.29(-1.16%)
Jun 16, 2011 25.77 26.70 24.95 25.00 22,821 -0.79(-3.06%)
Jun 15, 2011 24.85 25.79 24.79 25.79 4,959 +0.59(+2.34%)
Jun 14, 2011 25.09 26.62 25.09 25.20 17,468 -0.25(-0.98%)
Jun 13, 2011 25.50 25.50 24.85 25.45 7,711 +0.10(+0.39%)
Jun 10, 2011 23.99 25.40 23.28 25.35 10,042 +1.50(+6.29%)
Jun 09, 2011 24.10 24.15 23.40 23.85 2,800 -0.20(-0.83%)
Jun 08, 2011 23.80 24.05 23.56 24.05 801 +0.33(+1.39%)
Jun 07, 2011 23.80 24.44 22.51 23.72 22,830 -0.70(-2.87%)
Jun 06, 2011 25.30 25.35 23.90 24.42 7,596 -1.01(-3.97%)
Jun 03, 2011 25.50 25.67 25.00 25.43 1,775 +1.68(+7.07%)
May 24, 2011 23.74 23.76 23.55 23.75 4,457 -0.01(-0.04%)
May 23, 2011 23.27 23.80 23.27 23.76 2,917 -0.11(-0.46%)
May 20, 2011 24.05 24.06 23.76 23.87 1,817 -0.08(-0.33%)
May 19, 2011 24.50 24.50 23.60 23.95 5,578 -0.84(-3.39%)
May 18, 2011 24.51 24.79 24.51 24.79 313 -0.16(-0.64%)
May 17, 2011 25.00 25.00 24.48 24.95 2,843 -0.32(-1.27%)
May 16, 2011 26.29 26.29 25.27 25.27 7,103 -1.47(-5.49%)
May 13, 2011 26.76 29.40 26.71 26.74 29,510 -0.16(-0.60%)
May 12, 2011 26.85 26.99 26.85 26.90 657 -0.16(-0.59%)
May 11, 2011 27.54 27.54 26.99 27.06 3,129 -0.21(-0.77%)
May 10, 2011 27.73 27.77 27.27 27.27 7,888 -0.68(-2.43%)
May 09, 2011 28.52 28.52 27.95 27.95 2,855 -0.16(-0.57%)
May 06, 2011 28.85 28.85 28.11 28.11 4,809 -0.79(-2.73%)
May 05, 2011 29.40 29.40 28.77 28.90 5,100 -0.61(-2.07%)
May 04, 2011 29.95 29.95 29.31 29.51 2,750 +0.07(+0.24%)
May 03, 2011 29.61 29.65 29.37 29.44 3,219 +0.02(+0.07%)
May 02, 2011 29.42 29.43 29.26 29.42 12,410 +0.06(+0.20%)
Apr 29, 2011 29.26 29.60 29.26 29.36 4,360 -0.74(-2.46%)
Apr 28, 2011 30.30 30.50 29.85 30.10 3,884 +0.54(+1.81%)
Apr 27, 2011 29.50 29.70 29.25 29.56 3,158 -0.02(-0.05%)
Apr 26, 2011 30.49 30.50 29.57 29.58 2,371 +0.00(+0.00%)
Apr 25, 2011 30.00 30.42 29.58 29.58 3,479 -0.01(-0.02%)
Apr 21, 2011 29.70 30.05 29.45 29.59 2,296 +0.14(+0.46%)
Apr 20, 2011 29.12 30.00 28.93 29.45 5,029 +0.75(+2.61%)
Apr 19, 2011 29.21 29.21 28.70 28.70 825 -0.17(-0.59%)
Apr 18, 2011 28.87 29.50 28.86 28.87 10,253 +0.02(+0.07%)
Apr 15, 2011 28.85 28.85 28.70 28.85 1,900 +0.15(+0.52%)
Apr 14, 2011 28.50 28.70 28.50 28.70 914 +0.39(+1.40%)
Apr 13, 2011 28.30 28.47 27.87 28.30 9,278 +0.16(+0.55%)
Apr 12, 2011 28.53 29.40 27.87 28.15 11,915 -1.04(-3.56%)
Apr 11, 2011 28.53 29.40 28.51 29.19 14,425 +0.19(+0.66%)
Apr 08, 2011 28.72 29.00 28.72 29.00 400 +0.01(+0.03%)
Apr 07, 2011 29.37 29.40 28.76 28.99 2,350 -0.11(-0.38%)
Apr 06, 2011 29.28 29.28 29.10 29.10 1,200 -0.28(-0.95%)
Apr 05, 2011 29.00 29.75 29.00 29.38 16,797 +0.03(+0.10%)
Apr 04, 2011 29.09 30.00 29.09 29.35 4,853 +0.54(+1.87%)
Apr 01, 2011 28.90 29.36 28.50 28.81 5,575 +0.02(+0.08%)
Mar 31, 2011 28.45 29.50 28.45 28.79 3,150 +0.46(+1.62%)
Mar 30, 2011 28.00 28.50 27.75 28.33 3,047 +1.24(+4.58%)
Mar 29, 2011 27.11 27.75 27.09 27.09 2,835 -0.09(-0.33%)
Mar 28, 2011 27.55 27.55 27.18 27.18 624 +0.00(+0.00%)
Mar 25, 2011 27.22 27.45 27.00 27.18 1,200 +0.22(+0.82%)
Mar 24, 2011 27.08 27.11 26.78 26.96 1,823 -0.11(-0.41%)
Mar 23, 2011 27.37 27.37 26.82 27.07 8,631 -0.47(-1.71%)
Mar 22, 2011 27.25 28.00 27.10 27.54 13,653 +0.89(+3.34%)
Mar 21, 2011 26.56 27.00 26.26 26.65 9,999 +0.65(+2.50%)
Mar 18, 2011 25.50 26.00 25.02 26.00 15,619 +1.07(+4.29%)
Mar 17, 2011 23.27 25.25 23.08 24.93 14,272 +1.53(+6.54%)
Mar 16, 2011 24.15 24.15 23.40 23.40 900 -0.22(-0.93%)
Mar 15, 2011 23.75 24.41 23.50 23.62 2,524 -0.79(-3.24%)
Mar 14, 2011 25.30 25.39 24.41 24.41 3,205 -1.56(-6.00%)
Mar 11, 2011 25.75 25.97 25.50 25.97 600 -0.03(-0.12%)
Mar 10, 2011 26.00 26.27 26.00 26.00 1,700 -0.15(-0.56%)
Mar 09, 2011 26.20 26.21 26.15 26.15 600 +0.14(+0.52%)
Mar 08, 2011 26.10 26.40 26.00 26.01 3,900 -0.51(-1.92%)
Mar 07, 2011 27.00 27.00 26.12 26.52 15,700 -0.28(-1.04%)
Mar 04, 2011 27.05 27.25 26.66 26.80 8,691 -0.67(-2.44%)
Mar 03, 2011 28.00 28.00 27.26 27.47 14,939 -0.06(-0.22%)
Mar 02, 2011 28.25 28.25 27.25 27.53 6,711 -1.07(-3.74%)
Mar 01, 2011 28.60 28.60 28.25 28.60 6,135 +0.35(+1.24%)
Feb 28, 2011 28.75 28.86 28.25 28.25 10,325 -0.26(-0.91%)
Feb 25, 2011 28.41 28.70 27.87 28.51 9,716 -0.08(-0.28%)
Feb 24, 2011 27.66 31.30 27.65 28.59 28,701 +0.63(+2.25%)
Feb 23, 2011 28.35 28.35 27.76 27.96 21,711 -0.19(-0.67%)
Feb 22, 2011 27.88 28.15 27.70 28.15 4,459 +0.64(+2.32%)
Feb 18, 2011 27.33 27.70 27.14 27.51 1,370 +0.31(+1.15%)
Feb 17, 2011 27.85 27.90 26.55 27.20 4,900 -0.25(-0.91%)
Feb 16, 2011 28.71 28.71 27.35 27.45 11,111 +0.13(+0.48%)
Feb 15, 2011 27.45 28.92 27.05 27.32 7,100 +0.19(+0.70%)
Feb 14, 2011 25.95 27.40 25.57 27.13 10,588 +1.18(+4.55%)
Feb 11, 2011 25.35 25.95 25.35 25.95 2,501 +0.17(+0.66%)
Feb 10, 2011 25.70 25.90 25.60 25.78 1,500 -0.03(-0.12%)
Feb 09, 2011 25.60 25.81 25.48 25.81 1,000 +0.11(+0.43%)
Feb 08, 2011 25.41 25.70 25.15 25.70 3,810 -0.05(-0.19%)
Feb 07, 2011 25.85 26.00 25.15 25.75 3,281 +0.52(+2.06%)
Feb 04, 2011 25.90 25.90 25.09 25.23 1,400 -0.49(-1.91%)
Feb 03, 2011 25.89 25.90 25.50 25.72 800 +0.12(+0.47%)
Feb 02, 2011 25.71 25.88 25.60 25.60 3,530 +0.20(+0.79%)
Feb 01, 2011 25.50 25.95 25.35 25.40 9,573 +0.39(+1.56%)
Jan 31, 2011 24.50 25.34 24.49 25.01 1,500 +0.96(+3.99%)
Jan 28, 2011 23.95 24.25 23.75 24.05 1,725 +0.13(+0.54%)
Jan 27, 2011 24.00 24.00 23.60 23.92 1,750 -0.02(-0.08%)
Jan 26, 2011 23.45 23.95 22.46 23.94 8,798 +0.31(+1.31%)
Jan 25, 2011 23.75 24.20 23.50 23.63 4,101 -1.10(-4.45%)
Jan 24, 2011 24.50 24.73 24.50 24.73 1,550 +0.06(+0.23%)
Jan 20, 2011 24.95 24.67 24.67 24.67 2,000 -0.68(-2.67%)
Jan 19, 2011 25.49 25.50 25.00 25.35 1,550 +0.24(+0.96%)
Jan 18, 2011 25.25 25.67 24.76 25.11 2,724 -0.40(-1.57%)
Jan 14, 2011 25.30 25.80 25.14 25.51 2,607 +0.25(+0.99%)
Jan 13, 2011 25.28 25.90 25.20 25.26 4,125 -0.46(-1.79%)
Jan 12, 2011 24.74 25.96 24.74 25.72 3,925 +0.98(+3.96%)
Jan 11, 2011 24.33 24.75 24.33 24.74 2,376 +0.54(+2.23%)
Jan 10, 2011 23.88 24.41 23.54 24.20 5,550 +0.55(+2.33%)
Jan 07, 2011 24.11 24.26 23.65 23.65 4,584 -0.47(-1.95%)
Jan 06, 2011 24.00 24.12 24.00 24.12 2,209 -0.30(-1.23%)
Jan 05, 2011 23.73 24.42 23.23 24.42 2,700 +0.32(+1.31%)
Jan 04, 2011 24.84 24.86 24.00 24.11 11,895 -0.38(-1.57%)
Jan 03, 2011 24.11 24.75 24.11 24.49 9,112 +0.17(+0.72%)
Dec 31, 2010 24.38 24.50 24.11 24.32 2,100 +0.17(+0.69%)
Dec 30, 2010 24.35 24.50 23.75 24.15 10,328 -0.55(-2.23%)
Dec 29, 2010 23.39 25.00 23.39 24.70 18,199 +0.95(+4.00%)
Dec 28, 2010 23.23 23.81 23.19 23.75 9,600 +0.74(+3.22%)
Dec 27, 2010 23.28 23.28 23.01 23.01 1,541 -0.29(-1.24%)
Dec 23, 2010 23.02 23.77 23.02 23.30 5,041 +0.08(+0.34%)
Dec 22, 2010 23.14 23.40 23.01 23.22 10,362 +0.07(+0.30%)
Dec 21, 2010 22.70 23.50 22.70 23.15 8,435 +0.31(+1.36%)
Dec 20, 2010 22.40 23.25 22.40 22.84 5,115 +0.44(+1.96%)
Dec 17, 2010 22.65 23.40 21.85 22.40 3,819 +0.08(+0.36%)
Dec 16, 2010 21.44 22.50 21.44 22.32 4,589 +0.57(+2.62%)
Dec 15, 2010 22.50 22.50 21.57 21.75 7,673 -0.75(-3.33%)
Dec 14, 2010 23.50 23.50 22.50 22.50 1,658 -0.50(-2.17%)
Dec 13, 2010 23.44 23.49 23.00 23.00 4,005 -0.05(-0.22%)
Dec 10, 2010 23.35 23.50 23.05 23.05 2,764 -0.05(-0.22%)
Dec 09, 2010 23.19 23.20 22.85 23.10 2,356 +0.00(+0.00%)
Dec 08, 2010 22.55 23.10 22.55 23.10 11,490 +0.10(+0.43%)
Dec 07, 2010 23.66 23.66 23.00 23.00 1,322 -0.54(-2.29%)
Dec 06, 2010 23.70 24.00 23.20 23.54 4,713 -0.16(-0.68%)
Dec 03, 2010 23.75 23.79 23.45 23.70 8,819 +0.01(+0.04%)
Dec 02, 2010 23.30 23.75 23.15 23.69 7,086 +0.49(+2.11%)
Dec 01, 2010 23.40 23.40 23.00 23.20 23,419 +0.05(+0.22%)
Nov 30, 2010 22.70 23.25 22.20 23.15 12,443 -0.13(-0.56%)
Nov 29, 2010 23.60 23.60 22.75 23.28 4,297 -0.42(-1.77%)
Nov 26, 2010 23.72 24.17 23.26 23.70 5,800 +0.45(+1.94%)
Nov 24, 2010 23.00 23.25 23.25 23.25 10,772 +0.34(+1.48%)
Nov 23, 2010 23.10 23.10 22.75 22.91 13,295 -0.64(-2.72%)
Nov 22, 2010 23.65 24.00 22.90 23.55 6,556 -0.04(-0.17%)
Nov 19, 2010 23.70 23.70 23.20 23.59 9,205 +0.29(+1.22%)
Nov 18, 2010 23.32 23.45 22.75 23.30 27,244 +0.48(+2.13%)
Nov 17, 2010 23.04 23.04 22.82 22.82 4,181 +0.02(+0.09%)
Nov 16, 2010 23.40 23.75 22.45 22.80 21,108 -0.62(-2.65%)
Nov 15, 2010 23.86 24.72 22.72 23.42 20,897 -0.06(-0.26%)
Nov 12, 2010 22.50 24.95 22.30 23.48 20,892 +0.88(+3.89%)
Nov 11, 2010 22.10 22.60 22.10 22.60 4,528 +0.85(+3.90%)
Nov 10, 2010 21.78 22.20 21.70 21.75 7,847 +0.10(+0.47%)
Nov 09, 2010 21.85 22.27 21.60 21.65 8,105 +0.25(+1.17%)
Nov 08, 2010 20.94 21.40 20.60 21.40 11,896 +0.64(+3.08%)
Nov 05, 2010 21.10 21.10 20.50 20.76 5,910 -0.23(-1.10%)
Nov 04, 2010 20.50 21.10 20.50 20.99 5,970 +0.84(+4.17%)
Nov 03, 2010 19.80 20.25 19.80 20.15 5,152 +0.38(+1.92%)
Nov 02, 2010 19.70 19.98 19.63 19.77 5,200 +0.06(+0.30%)
Nov 01, 2010 19.60 19.71 19.37 19.71 2,974 +0.11(+0.56%)
Oct 29, 2010 19.43 19.70 19.23 19.60 2,913 -0.26(-1.31%)
Oct 28, 2010 19.22 19.86 19.22 19.86 1,282 +0.65(+3.38%)
Oct 27, 2010 19.20 19.21 18.86 19.21 1,800 +0.01(+0.05%)
Oct 25, 2010 19.40 20.19 19.15 19.20 7,300 -0.13(-0.67%)
Oct 22, 2010 19.25 20.25 19.10 19.33 8,200 +0.13(+0.68%)
Oct 20, 2010 18.98 19.20 19.20 19.20 2,600 +0.21(+1.11%)
Oct 19, 2010 18.98 19.00 18.80 18.99 4,041 -0.01(-0.05%)
Oct 18, 2010 19.04 19.25 18.85 19.00 1,990 +0.20(+1.06%)
Oct 15, 2010 19.00 19.00 18.80 18.80 414 +0.00(+0.00%)
Oct 14, 2010 19.10 19.15 18.80 18.80 1,400 -0.54(-2.79%)
Oct 13, 2010 19.35 19.45 19.05 19.34 2,330 +0.34(+1.79%)
Oct 12, 2010 19.25 19.25 19.00 19.00 300 +0.00(+0.00%)
Oct 11, 2010 18.15 19.25 18.15 19.00 10,781 -0.92(-4.62%)
Oct 08, 2010 19.92 20.00 19.61 19.92 3,540 +0.27(+1.37%)
Oct 07, 2010 19.40 19.65 18.95 19.65 3,286 +0.55(+2.88%)
Oct 06, 2010 19.25 19.30 19.00 19.10 3,100 +0.33(+1.76%)
Oct 05, 2010 18.78 18.80 18.77 18.77 1,200 +0.07(+0.37%)
Oct 04, 2010 18.30 19.00 18.30 18.70 2,603 +0.63(+3.49%)
Oct 01, 2010 18.07 18.25 17.86 18.07 1,695 +0.31(+1.75%)
Sep 30, 2010 18.84 18.84 17.75 17.76 4,598 -0.69(-3.74%)
Sep 29, 2010 17.72 19.08 17.72 18.45 14,332 +0.89(+5.07%)
Sep 28, 2010 16.60 17.56 16.00 17.56 62,757 +0.66(+3.91%)
Sep 27, 2010 17.01 17.01 16.81 16.90 13,950 -0.15(-0.88%)
Sep 24, 2010 16.85 17.57 16.85 17.05 11,541 -0.05(-0.29%)
Sep 22, 2010 17.20 17.10 17.10 17.10 7,700 -0.19(-1.10%)
Sep 21, 2010 17.40 17.89 17.29 17.29 5,818 -0.29(-1.65%)
Sep 20, 2010 17.67 17.70 17.30 17.58 10,359 +0.23(+1.33%)
Sep 17, 2010 17.35 18.72 17.35 17.35 2,642 -0.91(-4.98%)
Sep 15, 2010 18.25 18.26 18.00 18.26 3,801 +0.01(+0.05%)
Sep 14, 2010 17.40 18.25 17.40 18.25 2,322 +0.64(+3.63%)
Sep 13, 2010 17.30 17.80 17.30 17.61 1,627 +0.31(+1.79%)
Sep 10, 2010 17.25 17.30 17.24 17.30 500 +0.17(+0.99%)
Sep 09, 2010 16.75 17.15 16.75 17.13 700 +0.38(+2.27%)
Sep 08, 2010 16.98 16.98 16.71 16.75 396 +0.04(+0.24%)
Sep 07, 2010 16.80 16.80 16.71 16.71 200 -0.24(-1.42%)
Sep 03, 2010 16.75 16.95 16.65 16.95 1,311 +0.25(+1.50%)
Sep 02, 2010 16.65 17.00 16.65 16.70 3,360 -0.02(-0.11%)
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.