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

Adams Resources & Energy (NY: AE )

27.51 -0.49 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2003 13.74 13.74 13.41 13.55 12,900 -0.29(-2.10%)
Dec 30, 2003 13.54 13.84 13.54 13.84 9,400 +0.33(+2.44%)
Dec 29, 2003 13.46 13.70 13.46 13.51 9,300 +0.15(+1.12%)
Dec 26, 2003 13.25 13.40 13.25 13.36 6,600 +0.01(+0.07%)
Dec 24, 2003 12.84 13.45 12.84 13.35 6,300 +0.60(+4.71%)
Dec 23, 2003 12.20 12.77 12.20 12.75 6,200 +0.27(+2.16%)
Dec 22, 2003 12.15 12.48 12.07 12.48 5,800 +0.33(+2.72%)
Dec 19, 2003 12.32 12.32 12.15 12.15 6,800 -0.16(-1.30%)
Dec 18, 2003 12.38 12.39 12.29 12.31 5,000 -0.12(-0.97%)
Dec 17, 2003 12.43 12.43 12.43 12.43 200 +0.05(+0.40%)
Dec 16, 2003 12.43 12.43 12.33 12.38 3,900 +0.19(+1.56%)
Dec 15, 2003 12.25 12.25 12.08 12.19 3,900 +0.07(+0.58%)
Dec 12, 2003 12.23 12.23 12.23 12.12 2,200 -0.03(-0.25%)
Dec 11, 2003 12.00 12.15 11.94 12.15 7,400 +0.25(+2.10%)
Dec 10, 2003 12.00 12.00 11.90 11.90 6,900 -0.35(-2.86%)
Dec 09, 2003 12.15 12.39 12.15 12.25 5,600 +0.26(+2.17%)
Dec 08, 2003 12.25 12.25 11.97 11.99 5,200 -0.12(-0.99%)
Dec 05, 2003 12.11 12.11 12.10 12.11 2,400 +0.20(+1.68%)
Dec 04, 2003 11.86 11.92 11.86 11.91 5,200 +0.12(+1.02%)
Dec 03, 2003 11.76 11.76 11.76 11.79 3,100 +0.13(+1.11%)
Dec 02, 2003 11.65 11.70 11.65 11.66 2,100 +0.11(+0.95%)
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.