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 (%)
Dec 31, 2012	33.94	35.74	33.84	34.78	15,751	+0.79(+2.32%)
Dec 28, 2012	32.40	34.26	32.37	33.99	22,728	+1.39(+4.26%)
Dec 27, 2012	33.50	33.52	31.02	32.60	17,547	-0.74(-2.22%)
Dec 26, 2012	33.50	33.96	33.24	33.34	8,220	-0.16(-0.48%)
Dec 24, 2012	33.50	33.50	33.00	33.50	7,975	-0.50(-1.47%)
Dec 21, 2012	34.00	34.00	33.30	34.00	21,308	-0.01(-0.03%)
Dec 20, 2012	33.41	34.01	33.41	34.01	4,518	+0.40(+1.19%)
Dec 19, 2012	34.00	34.10	33.61	33.61	5,962	-0.54(-1.58%)
Dec 18, 2012	33.16	34.24	33.02	34.15	6,530	+1.03(+3.11%)
Dec 17, 2012	33.07	33.12	32.70	33.12	4,737	-0.07(-0.21%)
Dec 14, 2012	33.10	33.19	32.77	33.19	2,119	+0.11(+0.33%)
Dec 13, 2012	33.96	34.03	32.56	33.08	5,016	-0.88(-2.59%)
Dec 12, 2012	33.26	34.10	33.26	33.96	4,611	-0.04(-0.12%)
Dec 11, 2012	33.60	34.00	33.33	34.00	7,397	+0.39(+1.16%)
Dec 10, 2012	33.86	34.09	33.61	33.61	5,749	+0.01(+0.03%)
Dec 07, 2012	33.73	33.96	33.15	33.60	8,511	+0.60(+1.82%)
Dec 06, 2012	33.41	33.49	33.00	33.00	13,875	-0.71(-2.11%)
Dec 05, 2012	34.70	34.70	33.55	33.71	8,425	-0.58(-1.69%)

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.