Indicators

Adams Resources & Energy (NY: AE )

28.25 +0.75 (+2.73%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.00	17.75	17.00	17.00	5,562	-0.20(-1.16%)
May 27, 2010	16.25	17.30	16.25	17.20	6,256	+1.20(+7.50%)
May 26, 2010	15.90	16.25	15.41	16.00	5,673	+0.25(+1.59%)
May 25, 2010	15.75	15.87	15.25	15.75	3,181	+0.00(+0.00%)
May 24, 2010	16.25	16.31	15.75	15.75	4,986	-0.30(-1.87%)
May 21, 2010	16.45	16.45	16.05	16.05	4,129	-0.40(-2.43%)
May 20, 2010	16.26	16.45	16.15	16.45	6,119	-0.02(-0.12%)
May 19, 2010	16.70	16.77	16.25	16.47	1,730	-0.43(-2.54%)
May 18, 2010	16.68	16.95	16.55	16.90	5,075	+0.16(+0.99%)
May 17, 2010	16.51	16.73	16.42	16.73	1,100	+0.48(+2.98%)
May 14, 2010	16.25	17.60	16.25	16.25	4,966	-0.75(-4.41%)
May 13, 2010	17.48	17.75	17.00	17.00	8,400	-0.20(-1.16%)
May 12, 2010	17.10	17.58	16.85	17.20	8,210	+0.34(+2.02%)
May 11, 2010	16.76	16.90	16.75	16.86	4,232	-0.48(-2.77%)
May 10, 2010	17.38	17.75	17.13	17.34	1,500	+0.30(+1.76%)
May 07, 2010	17.74	17.74	17.04	17.04	1,200	-0.47(-2.68%)
May 06, 2010	17.98	17.98	17.50	17.51	1,600	-0.04(-0.23%)
May 05, 2010	18.75	18.75	17.52	17.55	10,570	-1.23(-6.55%)
May 04, 2010	18.80	19.07	18.75	18.78	14,052	-0.33(-1.73%)

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.