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 24, 2011	23.74	23.76	23.55	23.75	4,457	-0.01(-0.04%)
May 23, 2011	23.27	23.80	23.27	23.76	2,917	-0.11(-0.46%)
May 20, 2011	24.05	24.06	23.76	23.87	1,817	-0.08(-0.33%)
May 19, 2011	24.50	24.50	23.60	23.95	5,578	-0.84(-3.39%)
May 18, 2011	24.51	24.79	24.51	24.79	313	-0.16(-0.64%)
May 17, 2011	25.00	25.00	24.48	24.95	2,843	-0.32(-1.27%)
May 16, 2011	26.29	26.29	25.27	25.27	7,103	-1.47(-5.49%)
May 13, 2011	26.76	29.40	26.71	26.74	29,510	-0.16(-0.60%)
May 12, 2011	26.85	26.99	26.85	26.90	657	-0.16(-0.59%)
May 11, 2011	27.54	27.54	26.99	27.06	3,129	-0.21(-0.77%)
May 10, 2011	27.73	27.77	27.27	27.27	7,888	-0.68(-2.43%)
May 09, 2011	28.52	28.52	27.95	27.95	2,855	-0.16(-0.57%)
May 06, 2011	28.85	28.85	28.11	28.11	4,809	-0.79(-2.73%)
May 05, 2011	29.40	29.40	28.77	28.90	5,100	-0.61(-2.07%)
May 04, 2011	29.95	29.95	29.31	29.51	2,750	+0.07(+0.24%)
May 03, 2011	29.61	29.65	29.37	29.44	3,219	+0.02(+0.07%)

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.