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

Adams Resources & Energy (NY: AE )

29.85 +0.65 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 4.450 4.450 4.450 4.450 200 -0.02(-0.45%)
Sep 27, 2002 4.550 4.550 4.470 4.470 500 +0.02(+0.45%)
Sep 26, 2002 4.250 4.450 4.250 4.450 1,400 +0.15(+3.49%)
Sep 25, 2002 4.300 4.300 4.300 4.300 500 +0.10(+2.38%)
Sep 24, 2002 4.200 4.200 4.200 4.200 200 -0.10(-2.33%)
Sep 23, 2002 4.300 4.300 4.300 4.300 10,000 +0.00(+0.00%)
Sep 20, 2002 4.300 4.300 4.300 4.300 100 -0.05(-1.15%)
Sep 19, 2002 4.200 4.350 4.200 4.350 1,100 +0.10(+2.35%)
Sep 18, 2002 4.250 4.250 4.150 4.250 2,400 +0.10(+2.41%)
Sep 17, 2002 4.200 4.200 4.050 4.150 3,200 +0.08(+1.97%)
Sep 16, 2002 4.200 4.200 3.970 4.070 3,900 -0.08(-1.93%)
Sep 13, 2002 4.300 4.300 4.150 4.150 1,700 -0.15(-3.49%)
Sep 12, 2002 4.350 4.350 4.300 4.300 1,100 -0.15(-3.37%)
Sep 11, 2002 4.450 4.450 4.450 4.450 900 +0.10(+2.30%)
Sep 10, 2002 4.410 4.410 4.350 4.350 1,000 -0.06(-1.36%)
Sep 09, 2002 4.410 4.410 4.410 4.410 200 -0.10(-2.22%)
Sep 06, 2002 4.510 4.510 4.510 4.510 300 +0.00(+0.00%)
Sep 05, 2002 4.660 4.660 4.510 4.510 1,700 -0.24(-5.05%)
Sep 04, 2002 4.700 4.750 4.700 4.750 600 -0.14(-2.86%)
Sep 03, 2002 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Aug 30, 2002 4.890 4.890 4.890 4.890 400 +0.09(+1.87%)
Aug 29, 2002 4.800 4.800 4.800 4.800 200 +0.00(+0.00%)
Aug 28, 2002 4.810 4.810 4.800 4.800 3,700 -0.10(-2.04%)
Aug 27, 2002 4.850 5.000 4.700 4.900 100,000 +0.15(+3.16%)
Aug 26, 2002 4.750 4.750 4.750 4.750 500 -0.10(-2.06%)
Aug 23, 2002 4.800 4.900 4.800 4.850 4,000 +0.15(+3.19%)
Aug 22, 2002 4.800 4.900 4.700 4.700 4,300 -0.10(-2.08%)
Aug 21, 2002 4.800 5.020 4.800 4.800 9,100 +0.00(+0.00%)
Aug 20, 2002 4.600 4.800 4.600 4.800 1,100 +0.30(+6.67%)
Aug 16, 2002 4.800 4.800 4.500 4.500 3,000 -0.30(-6.25%)
Aug 15, 2002 4.750 4.800 4.750 4.800 1,100 +0.00(+0.00%)
Aug 14, 2002 4.500 4.950 4.500 4.800 5,600 +0.45(+10.34%)
Aug 13, 2002 4.250 4.500 4.250 4.350 3,000 +0.19(+4.57%)
Aug 12, 2002 4.160 4.160 4.160 4.160 500 -0.24(-5.45%)
Aug 07, 2002 4.400 4.410 4.400 4.400 1,100 -0.05(-1.12%)
Aug 06, 2002 4.450 4.450 4.450 4.450 1,000 -0.05(-1.11%)
Aug 05, 2002 4.400 4.550 4.400 4.500 2,700 +0.10(+2.27%)
Aug 02, 2002 4.400 4.400 4.400 4.400 1,800 +0.00(+0.00%)
Aug 01, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 31, 2002 4.250 4.400 4.250 4.400 700 +0.15(+3.53%)
Jul 30, 2002 3.900 4.250 3.900 4.250 5,900 +0.45(+11.84%)
Jul 29, 2002 4.050 4.050 3.800 3.800 1,600 -0.10(-2.56%)
Jul 26, 2002 3.900 3.900 3.900 3.900 300 -0.05(-1.27%)
Jul 25, 2002 3.950 3.950 3.950 3.950 500 -0.05(-1.25%)
Jul 24, 2002 4.100 4.100 3.800 4.000 7,300 -0.35(-8.05%)
Jul 23, 2002 4.350 4.350 4.350 4.350 100 +0.10(+2.35%)
Jul 22, 2002 4.400 4.400 4.250 4.250 3,200 -0.25(-5.56%)
Jul 19, 2002 4.790 4.790 4.500 4.500 18,600 -0.50(-10.00%)
Jul 17, 2002 4.900 5.000 4.900 5.000 1,100 -0.39(-7.24%)
Jul 12, 2002 5.250 5.390 5.200 5.390 11,400 +0.02(+0.37%)
Jul 11, 2002 5.850 5.850 5.200 5.370 15,300 -0.53(-8.98%)
Jul 10, 2002 6.000 6.050 5.860 5.900 6,800 -0.15(-2.48%)
Jul 09, 2002 6.250 6.250 6.050 6.050 4,000 -0.29(-4.57%)
Jul 08, 2002 6.430 6.430 6.150 6.340 90,000 -0.04(-0.63%)
Jul 05, 2002 6.400 6.400 6.380 6.380 400 +0.03(+0.47%)
Jul 04, 2002 6.240 6.350 6.240 6.350 5,400 +0.00(+0.00%)
Jul 03, 2002 6.240 6.350 6.240 6.350 5,400 +0.12(+1.93%)
Jul 02, 2002 6.110 6.230 6.110 6.230 900 +0.11(+1.80%)
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.