Indicators

Adams Resources & Energy (NY: AE )

28.23 -0.26 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.11	30.80	30.11	30.50	7,395	-0.25(-0.81%)
Sep 27, 2012	30.68	30.94	30.00	30.75	9,342	-0.27(-0.87%)
Sep 26, 2012	32.00	32.08	31.02	31.02	6,841	-1.13(-3.51%)
Sep 25, 2012	32.40	32.62	32.10	32.15	5,354	-0.74(-2.25%)
Sep 24, 2012	33.16	33.16	32.55	32.89	2,307	-0.27(-0.81%)
Sep 21, 2012	33.90	33.95	32.90	33.16	15,382	-0.44(-1.31%)
Sep 20, 2012	34.00	34.39	33.53	33.60	3,421	-0.27(-0.80%)
Sep 19, 2012	34.81	34.81	33.86	33.87	15,053	-0.85(-2.45%)
Sep 18, 2012	34.80	35.11	34.12	34.72	4,826	-0.43(-1.22%)
Sep 17, 2012	36.43	36.43	35.00	35.15	12,566	-1.29(-3.54%)
Sep 14, 2012	36.72	37.05	36.44	36.44	9,465	+0.03(+0.08%)
Sep 13, 2012	36.67	36.67	36.22	36.41	5,976	-0.29(-0.79%)
Sep 12, 2012	35.98	37.42	35.98	36.70	7,499	+0.56(+1.55%)
Sep 11, 2012	36.24	36.24	35.85	36.14	2,589	+0.14(+0.39%)
Sep 10, 2012	36.00	36.24	36.00	36.00	6,753	-0.07(-0.19%)
Sep 07, 2012	36.14	36.40	36.07	36.07	1,423	-0.27(-0.74%)
Sep 06, 2012	35.83	36.37	34.50	36.34	6,018	+1.04(+2.95%)
Sep 05, 2012	35.97	35.97	35.00	35.30	2,946	-0.35(-0.98%)

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.