Indicators

Adams Resources & Energy (NY: AE )

28.10 +0.60 (+2.18%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	6.150	6.150	6.020	6.120	2,800	+0.02(+0.33%)
Jun 27, 2002	6.150	6.150	6.100	6.100	2,500	-0.15(-2.40%)
Jun 26, 2002	6.350	6.350	6.250	6.250	1,600	+0.00(+0.00%)
Jun 25, 2002	6.200	6.250	6.050	6.250	3,300	+0.10(+1.63%)
Jun 21, 2002	6.100	6.150	6.020	6.150	9,800	+0.05(+0.82%)
Jun 20, 2002	6.250	6.250	6.100	6.100	1,200	-0.15(-2.40%)
Jun 19, 2002	6.500	6.500	6.000	6.250	14,100	-0.20(-3.10%)
Jun 18, 2002	6.800	6.800	6.400	6.450	7,000	-0.30(-4.44%)
Jun 17, 2002	7.250	7.250	6.750	6.750	5,000	-0.55(-7.53%)
Jun 14, 2002	7.220	7.300	7.220	7.300	900	-0.15(-2.01%)
Jun 12, 2002	7.500	7.500	7.350	7.450	1,600	-0.12(-1.59%)
Jun 11, 2002	7.650	7.650	7.570	7.570	600	-0.13(-1.69%)
Jun 10, 2002	7.840	7.840	7.600	7.700	3,000	-0.24(-3.02%)
Jun 07, 2002	7.940	7.940	7.940	7.940	100	+0.04(+0.51%)
Jun 06, 2002	8.000	8.000	7.900	7.900	500	-0.10(-1.25%)

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.