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%)
Official Closing Price Updated: 8:00 PM 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 29, 2003 10.45 10.45 10.26 10.26 4,100 -0.04(-0.39%)
Aug 28, 2003 9.880 10.36 9.880 10.30 22,200 +0.52(+5.32%)
Aug 27, 2003 9.780 9.780 9.680 9.780 2,300 -0.10(-1.01%)
Aug 26, 2003 9.880 9.880 9.880 9.880 100 +0.00(+0.00%)
Aug 25, 2003 9.900 9.980 9.860 9.880 900 -0.12(-1.20%)
Aug 22, 2003 10.10 10.10 10.00 10.00 900 +0.00(+0.00%)
Aug 21, 2003 10.00 10.10 10.00 10.00 4,700 +0.00(+0.00%)
Aug 20, 2003 10.15 10.15 9.910 10.00 4,000 -0.20(-1.96%)
Aug 19, 2003 10.21 10.21 10.15 10.20 1,400 +0.00(+0.00%)
Aug 18, 2003 10.15 10.25 10.14 10.20 4,700 +0.00(+0.00%)
Aug 15, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 14, 2003 9.860 10.25 9.860 10.20 17,500 +0.54(+5.59%)
Aug 13, 2003 9.700 9.750 9.660 9.660 800 -0.04(-0.41%)
Aug 12, 2003 9.460 9.710 9.460 9.700 3,500 +0.20(+2.11%)
Aug 11, 2003 9.490 9.600 9.490 9.500 6,500 +0.10(+1.06%)
Aug 08, 2003 9.500 9.540 9.400 9.400 4,400 -0.09(-0.95%)
Aug 07, 2003 9.390 9.490 9.390 9.490 5,000 +0.14(+1.50%)
Aug 06, 2003 9.340 9.350 9.250 9.350 4,100 +0.01(+0.11%)
Aug 05, 2003 9.330 9.340 9.150 9.340 2,300 +0.09(+0.97%)
Aug 04, 2003 9.340 9.340 9.250 9.250 200 +0.00(+0.00%)
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.