Indicators

Adams Resources & Energy (NY: AE )

28.21 +0.36 (+1.29%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.67	21.67	20.75	20.76	5,728	-0.89(-4.11%)
Nov 27, 2009	21.93	21.98	21.57	21.65	1,009	-0.80(-3.56%)
Nov 25, 2009	22.29	22.99	22.25	22.45	4,550	+0.20(+0.90%)
Nov 24, 2009	23.00	23.00	22.25	22.25	3,400	-0.86(-3.72%)
Nov 23, 2009	23.20	23.24	23.11	23.11	2,370	+0.10(+0.43%)
Nov 20, 2009	23.10	23.10	22.82	23.01	2,700	-0.09(-0.39%)
Nov 19, 2009	23.35	23.39	23.10	23.10	1,200	-0.36(-1.53%)
Nov 18, 2009	22.97	23.46	22.80	23.46	2,750	+0.43(+1.87%)
Nov 17, 2009	22.99	23.05	22.99	23.03	1,739	+0.07(+0.30%)
Nov 16, 2009	22.75	23.49	22.07	22.96	14,453	-0.03(-0.13%)
Nov 13, 2009	24.56	24.56	22.40	22.99	18,212	-1.66(-6.73%)
Nov 12, 2009	24.54	24.65	24.54	24.65	200	+0.10(+0.41%)
Nov 11, 2009	25.16	25.18	24.35	24.55	3,700	-0.50(-2.00%)
Nov 10, 2009	24.50	25.11	24.50	25.05	5,500	+0.80(+3.30%)
Nov 09, 2009	24.50	24.98	24.00	24.25	7,010	-0.26(-1.07%)
Nov 06, 2009	24.41	24.60	24.15	24.51	1,600	-0.09(-0.36%)
Nov 05, 2009	24.38	24.61	24.25	24.60	2,775	+0.10(+0.41%)
Nov 04, 2009	24.36	24.82	24.25	24.50	6,350	+0.50(+2.08%)
Nov 03, 2009	23.15	24.00	23.15	24.00	10,300	+0.85(+3.67%)

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.