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

Adams Resources & Energy (NY: AE )

28.03 +0.13 (+0.47%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 22, 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 (%)
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%)
Jun 05, 2002 8.000 8.000 8.000 8.000 100 -0.15(-1.84%)
May 31, 2002 8.150 8.150 8.150 8.150 1,000 -0.05(-0.61%)
May 28, 2002 8.200 8.200 8.200 8.200 1,000 -0.10(-1.20%)
May 27, 2002 8.300 8.300 8.300 8.300 1,000 +0.00(+0.00%)
May 24, 2002 8.300 8.300 8.300 8.300 1,000 -0.10(-1.19%)
May 23, 2002 8.550 8.640 8.400 8.400 1,300 -0.05(-0.59%)
May 22, 2002 8.200 8.450 8.200 8.450 4,300 +0.25(+3.05%)
May 21, 2002 8.200 8.210 8.200 8.200 1,800 -0.10(-1.20%)
May 20, 2002 8.300 8.350 8.300 8.300 4,200 +0.00(+0.00%)
May 17, 2002 8.400 8.400 8.300 8.300 2,400 +0.00(+0.00%)
May 16, 2002 8.500 8.500 8.300 8.300 1,200 -0.08(-0.95%)
May 15, 2002 8.350 8.400 8.350 8.380 2,500 +0.13(+1.58%)
May 14, 2002 8.400 8.400 8.100 8.250 4,100 -0.29(-3.40%)
May 13, 2002 8.500 8.640 8.400 8.540 3,700 +0.09(+1.07%)
May 10, 2002 8.200 8.720 8.200 8.450 8,500 +0.15(+1.81%)
May 09, 2002 8.150 8.300 8.150 8.300 2,500 +0.30(+3.75%)
May 08, 2002 8.000 8.000 8.000 8.000 200 +0.01(+0.13%)
May 07, 2002 8.000 8.000 7.850 7.990 2,900 -0.26(-3.15%)
May 06, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
May 03, 2002 8.150 8.250 8.150 8.250 200 +0.10(+1.23%)
May 02, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
May 01, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 30, 2002 8.150 8.150 8.150 8.150 500 +0.10(+1.24%)
Apr 29, 2002 8.250 8.250 8.050 8.050 2,200 +0.00(+0.00%)
Apr 26, 2002 8.150 8.250 8.050 8.050 2,300 -0.20(-2.42%)
Apr 25, 2002 8.400 8.540 8.250 8.250 2,700 -0.25(-2.94%)
Apr 24, 2002 8.500 8.500 8.500 8.500 500 -0.19(-2.19%)
Apr 23, 2002 8.500 8.690 8.500 8.690 70,000 +0.29(+3.45%)
Apr 22, 2002 8.500 8.500 8.250 8.400 6,100 +0.15(+1.82%)
Apr 19, 2002 8.150 8.250 8.150 8.250 900 +0.20(+2.48%)
Apr 18, 2002 8.000 8.950 8.000 8.050 2,200 +0.05(+0.63%)
Apr 17, 2002 8.150 8.150 7.900 8.000 7,200 -0.25(-3.03%)
Apr 16, 2002 8.450 8.500 8.250 8.250 5,200 -0.30(-3.51%)
Apr 15, 2002 8.500 8.700 8.410 8.550 1,600 -0.05(-0.58%)
Apr 12, 2002 8.750 8.760 8.600 8.600 6,300 -0.25(-2.82%)
Apr 11, 2002 8.600 8.850 8.460 8.850 4,600 +0.35(+4.12%)
Apr 10, 2002 8.350 8.500 8.350 8.500 2,200 +0.13(+1.55%)
Apr 09, 2002 8.170 8.370 8.170 8.370 3,000 +0.19(+2.32%)
Apr 08, 2002 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 05, 2002 8.250 8.250 8.180 8.180 400 +0.01(+0.12%)
Apr 04, 2002 8.170 8.170 8.170 8.170 800 +0.00(+0.00%)
Apr 03, 2002 8.170 8.170 8.170 8.170 200 +0.00(+0.00%)
Apr 02, 2002 7.980 8.250 7.980 8.170 33,800 +0.27(+3.42%)
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.