Indicators

Adams Resources & Energy (NY: AE )

28.11 +0.50 (+1.81%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.50	14.50	13.05	14.01	7,489	-0.39(-2.71%)
Mar 30, 2009	14.85	14.85	14.31	14.40	4,200	-0.65(-4.32%)
Mar 26, 2009	15.05	15.15	14.95	15.05	7,400	+0.08(+0.53%)
Mar 25, 2009	15.00	15.00	14.97	14.97	300	-0.03(-0.20%)
Mar 24, 2009	15.20	15.25	15.00	15.00	2,853	+0.00(+0.00%)
Mar 23, 2009	15.90	15.90	14.33	15.00	8,100	-1.00(-6.25%)
Mar 20, 2009	15.30	16.00	15.30	16.00	1,989	+0.44(+2.83%)
Mar 19, 2009	14.00	15.95	14.00	15.56	5,191	+1.82(+13.25%)
Mar 18, 2009	13.18	13.74	12.95	13.74	2,012	+0.54(+4.09%)
Mar 17, 2009	13.23	13.26	12.87	13.20	11,210	+0.19(+1.46%)
Mar 16, 2009	13.01	13.01	13.01	13.01	400	+0.01(+0.08%)
Mar 13, 2009	13.09	13.10	12.80	13.00	0	+0.00(+0.00%)
Mar 12, 2009	12.95	13.05	12.85	13.00	3,100	+0.25(+1.96%)
Mar 11, 2009	12.91	12.91	12.66	12.75	900	-0.41(-3.12%)
Mar 10, 2009	13.60	13.65	13.16	13.16	1,900	-0.29(-2.16%)
Mar 09, 2009	13.50	13.50	13.45	13.45	963	-0.19(-1.39%)
Mar 06, 2009	13.61	14.00	13.45	13.64	0	-0.65(-4.55%)
Mar 05, 2009	14.58	14.65	14.10	14.29	2,000	-0.21(-1.45%)
Mar 04, 2009	13.37	14.55	13.37	14.50	6,900	+1.00(+7.41%)

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.