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

Adams Resources & Energy (NY: AE )

27.51 -0.49 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 31, 2003 5.650 5.650 5.470 5.550 2,300 -0.20(-3.48%)
Mar 28, 2003 5.800 5.850 5.700 5.750 4,200 -0.20(-3.36%)
Mar 27, 2003 6.260 6.260 5.950 5.950 4,200 -0.39(-6.15%)
Mar 26, 2003 6.260 6.360 6.240 6.340 21,800 +0.02(+0.32%)
Mar 25, 2003 6.110 6.320 6.110 6.320 4,500 +0.21(+3.44%)
Mar 24, 2003 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Mar 21, 2003 5.960 6.110 5.830 6.110 7,700 +0.13(+2.17%)
Mar 20, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 19, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 18, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 17, 2003 5.980 5.990 5.980 5.980 1,600 +0.08(+1.36%)
Mar 14, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 13, 2003 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Mar 12, 2003 5.920 5.920 5.900 5.900 400 -0.10(-1.67%)
Mar 11, 2003 6.100 6.100 6.000 6.000 1,000 +0.00(+0.00%)
Mar 10, 2003 5.940 6.000 5.940 6.000 900 +0.15(+2.56%)
Mar 07, 2003 5.590 5.850 5.590 5.850 2,800 +0.17(+2.99%)
Mar 06, 2003 5.680 5.680 5.680 5.680 0 +0.00(+0.00%)
Mar 05, 2003 5.690 5.690 5.680 5.680 400 +0.08(+1.43%)
Mar 04, 2003 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 03, 2003 5.750 5.750 5.600 5.600 2,300 -0.25(-4.27%)
Feb 28, 2003 5.850 5.860 5.850 5.850 1,600 +0.10(+1.74%)
Feb 27, 2003 5.740 5.750 5.740 5.750 1,000 +0.08(+1.41%)
Feb 26, 2003 5.670 5.670 5.670 5.670 1,000 +0.02(+0.35%)
Feb 25, 2003 5.650 5.650 5.650 5.650 400 +0.07(+1.25%)
Feb 24, 2003 5.630 5.630 5.540 5.580 700 +0.05(+0.90%)
Feb 21, 2003 5.700 5.700 5.530 5.530 2,200 -0.10(-1.78%)
Feb 20, 2003 5.730 5.730 5.630 5.630 1,100 -0.20(-3.43%)
Feb 19, 2003 5.500 5.840 5.500 5.830 6,300 +0.13(+2.28%)
Feb 18, 2003 5.770 5.800 5.650 5.700 2,800 -0.19(-3.23%)
Feb 14, 2003 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Feb 13, 2003 5.900 5.990 5.890 5.890 2,400 -0.11(-1.83%)
Feb 12, 2003 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Feb 11, 2003 6.000 6.000 6.000 6.000 400 +0.10(+1.69%)
Feb 10, 2003 6.000 6.000 5.900 5.900 700 -0.20(-3.28%)
Feb 07, 2003 6.500 6.500 6.100 6.100 200 +0.10(+1.67%)
Feb 06, 2003 5.980 6.080 5.850 6.000 3,400 +0.11(+1.87%)
Feb 05, 2003 5.890 5.890 5.890 5.890 300 +0.09(+1.55%)
Feb 04, 2003 5.990 5.990 5.800 5.800 2,400 -0.10(-1.69%)
Jan 31, 2003 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Jan 30, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 29, 2003 5.880 6.000 5.880 5.900 1,300 -0.10(-1.67%)
Jan 28, 2003 6.150 6.150 5.900 6.000 4,000 -0.25(-4.00%)
Jan 27, 2003 6.300 6.300 6.250 6.250 1,900 +0.10(+1.63%)
Jan 24, 2003 6.500 6.500 6.150 6.150 2,400 -0.25(-3.91%)
Jan 23, 2003 6.410 6.410 6.400 6.400 400 -0.10(-1.54%)
Jan 22, 2003 6.500 6.500 6.500 6.500 300 +0.00(+0.00%)
Jan 21, 2003 6.280 6.500 6.270 6.500 3,500 +0.29(+4.67%)
Jan 17, 2003 6.200 6.210 6.110 6.210 2,100 +0.01(+0.16%)
Jan 16, 2003 6.040 6.200 6.040 6.200 1,100 +0.16(+2.65%)
Jan 15, 2003 5.980 6.040 5.980 6.040 2,000 +0.14(+2.37%)
Jan 14, 2003 6.000 6.000 5.900 5.900 2,600 -0.03(-0.51%)
Jan 13, 2003 5.840 5.930 5.840 5.930 1,300 +0.23(+4.04%)
Jan 10, 2003 5.700 5.700 5.700 5.700 100 +0.01(+0.18%)
Jan 09, 2003 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jan 08, 2003 5.900 5.900 5.700 5.700 2,100 -0.30(-5.00%)
Jan 07, 2003 6.000 6.010 5.900 6.000 2,900 -0.10(-1.64%)
Jan 06, 2003 5.360 6.100 5.360 6.100 6,700 +0.68(+12.55%)
Jan 03, 2003 5.420 5.420 5.410 5.420 1,000 +0.07(+1.31%)
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.