Indicators

Adams Resources & Energy (NY: AE )

27.61 +0.10 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	60.51	61.73	60.08	60.73	17,640	+0.23(+0.38%)
Apr 27, 2012	61.28	61.30	58.52	60.50	17,366	-1.00(-1.63%)
Apr 26, 2012	61.58	61.59	59.68	61.50	13,596	-0.09(-0.15%)
Apr 25, 2012	58.36	61.87	58.08	61.59	28,023	+3.73(+6.45%)
Apr 24, 2012	57.29	58.51	54.91	57.86	44,458	+0.51(+0.89%)
Apr 23, 2012	59.70	60.20	56.06	57.35	30,062	-2.47(-4.13%)
Apr 20, 2012	66.35	66.36	59.10	59.82	43,452	-6.10(-9.25%)
Apr 19, 2012	66.99	66.99	64.58	65.92	21,793	-1.37(-2.03%)
Apr 18, 2012	70.00	70.07	67.21	67.29	19,962	-2.71(-3.88%)
Apr 17, 2012	71.66	71.92	69.01	70.00	24,111	-1.03(-1.45%)
Apr 16, 2012	70.11	71.03	67.60	71.03	38,378	+1.88(+2.72%)
Apr 13, 2012	69.27	70.16	68.86	69.15	11,528	+0.12(+0.17%)
Apr 12, 2012	68.51	69.90	67.25	69.03	43,087	+0.52(+0.76%)
Apr 11, 2012	68.50	71.34	66.96	68.51	37,053	+0.51(+0.75%)
Apr 10, 2012	72.26	74.73	67.39	68.00	67,339	-3.54(-4.95%)
Apr 09, 2012	66.29	73.95	65.33	71.54	68,224	+4.59(+6.86%)
Apr 05, 2012	59.30	67.20	59.25	66.95	41,761	+7.50(+12.62%)
Apr 04, 2012	56.82	59.45	55.20	59.45	30,485	+1.15(+1.97%)
Apr 03, 2012	59.25	59.25	56.60	58.30	41,494	-0.96(-1.62%)

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.