Indicators

Adams Resources & Energy (NY: AE )

27.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.180	5.400	5.180	5.300	3,700	+0.24(+4.74%)
Nov 27, 2002	5.060	5.060	5.060	5.060	200	-0.09(-1.75%)
Nov 26, 2002	5.180	5.300	5.150	5.150	3,500	+0.10(+1.98%)
Nov 25, 2002	4.970	5.150	4.970	5.050	2,200	-0.05(-0.98%)
Nov 22, 2002	5.000	5.100	4.900	5.100	1,800	+0.10(+2.00%)
Nov 21, 2002	4.800	5.000	4.800	5.000	2,500	+0.30(+6.38%)
Nov 20, 2002	4.700	4.800	4.500	4.700	3,400	+0.10(+2.17%)
Nov 19, 2002	4.550	4.600	4.550	4.600	300	+0.10(+2.22%)
Nov 18, 2002	4.500	4.500	4.500	4.500	500	+0.10(+2.27%)
Nov 15, 2002	4.400	4.400	4.400	4.400	0	+0.00(+0.00%)
Nov 14, 2002	4.300	4.400	4.300	4.400	1,000	+0.00(+0.00%)
Nov 13, 2002	4.170	4.400	4.150	4.400	7,700	+0.15(+3.53%)
Nov 12, 2002	4.070	4.300	4.000	4.250	1,200	+0.18(+4.42%)
Nov 11, 2002	3.970	4.100	3.970	4.070	800	+0.07(+1.75%)
Nov 08, 2002	4.000	4.000	4.000	4.000	200	+0.00(+0.00%)
Nov 07, 2002	4.070	4.070	4.000	4.000	1,200	-0.13(-3.15%)
Nov 06, 2002	4.220	4.250	4.100	4.130	3,700	-0.18(-4.18%)
Nov 05, 2002	4.310	4.310	4.310	4.310	1,000	+0.09(+2.13%)
Nov 04, 2002	4.200	4.220	4.200	4.220	300	+0.10(+2.43%)

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.