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

Adams Resources & Energy (NY: AE )

28.23 -0.26 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2009 20.00 20.06 20.00 20.05 1,100 -0.19(-0.94%)
Sep 29, 2009 20.45 20.45 20.02 20.24 3,100 -0.36(-1.74%)
Sep 28, 2009 19.98 20.75 19.98 20.60 12,750 +0.60(+2.99%)
Sep 25, 2009 20.11 20.11 20.00 20.00 1,400 -0.25(-1.23%)
Sep 24, 2009 19.95 20.44 19.90 20.25 1,700 -0.30(-1.46%)
Sep 23, 2009 20.50 20.74 20.50 20.55 693 +0.25(+1.23%)
Sep 22, 2009 20.65 20.81 20.30 20.30 4,200 -0.35(-1.69%)
Sep 21, 2009 20.60 20.88 20.50 20.65 1,900 +0.05(+0.24%)
Sep 18, 2009 20.80 20.90 20.50 20.60 8,203 -0.55(-2.60%)
Sep 17, 2009 21.40 21.40 20.36 21.15 7,400 -0.30(-1.40%)
Sep 16, 2009 21.12 21.95 20.45 21.45 17,300 +0.75(+3.62%)
Sep 15, 2009 21.00 21.10 20.50 20.70 14,728 +0.21(+1.02%)
Sep 14, 2009 20.80 20.80 20.04 20.49 2,650 -0.36(-1.73%)
Sep 11, 2009 21.25 21.30 20.85 20.85 4,400 -0.15(-0.71%)
Sep 10, 2009 20.20 21.00 20.20 21.00 2,500 +0.15(+0.72%)
Sep 09, 2009 20.48 21.00 20.29 20.85 9,400 +0.46(+2.26%)
Sep 08, 2009 19.65 20.70 19.65 20.39 6,900 +0.89(+4.56%)
Sep 04, 2009 19.38 19.57 19.38 19.50 1,128 +0.50(+2.63%)
Sep 03, 2009 18.75 19.25 18.75 19.00 4,500 +0.25(+1.33%)
Sep 02, 2009 18.70 18.75 18.45 18.75 396 -0.18(-0.95%)
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.