Indicators

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.40	15.01	14.40	15.01	4,240	+0.31(+2.11%)
Nov 26, 2008	14.28	14.70	14.17	14.70	7,162	+0.70(+5.00%)
Nov 25, 2008	14.64	14.64	14.00	14.00	3,151	+0.00(+0.00%)
Nov 24, 2008	14.50	14.90	13.80	14.00	7,410	-0.15(-1.06%)
Nov 21, 2008	14.00	14.20	13.55	14.15	10,639	+0.40(+2.91%)
Nov 20, 2008	14.80	14.85	13.75	13.75	6,800	-1.05(-7.09%)
Nov 19, 2008	15.14	15.14	14.70	14.80	2,600	-0.45(-2.95%)
Nov 18, 2008	14.86	15.25	14.30	15.25	15,767	+0.59(+4.02%)
Nov 17, 2008	15.20	15.40	14.50	14.66	9,340	-0.34(-2.27%)
Nov 14, 2008	15.52	16.30	14.85	15.00	0	-1.69(-10.13%)
Nov 13, 2008	15.25	16.69	15.00	16.69	11,111	+1.44(+9.44%)
Nov 12, 2008	15.25	15.45	15.00	15.25	5,490	+0.00(+0.00%)
Nov 11, 2008	16.10	16.31	15.07	15.25	4,900	-1.01(-6.21%)
Nov 10, 2008	17.64	17.64	16.26	16.26	6,942	-0.74(-4.35%)
Nov 07, 2008	17.52	17.70	17.00	17.00	3,350	-0.50(-2.86%)
Nov 06, 2008	18.50	18.50	17.50	17.50	10,455	-1.08(-5.81%)
Nov 05, 2008	18.70	18.70	18.28	18.58	2,300	-0.32(-1.69%)
Nov 04, 2008	19.38	19.38	18.01	18.90	3,957	+0.29(+1.56%)

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.