Indicators

Adams Resources & Energy (NY: AE )

27.51 -0.49 (-1.75%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	72.56	74.49	72.42	73.60	10,827	+0.57(+0.78%)
Feb 27, 2014	72.20	73.03	71.90	73.03	9,598	+0.93(+1.29%)
Feb 26, 2014	72.36	73.00	71.65	72.10	3,292	-0.64(-0.88%)
Feb 25, 2014	70.74	73.21	70.04	72.74	10,512	+2.35(+3.34%)
Feb 24, 2014	67.69	70.72	67.33	70.39	17,933	+3.06(+4.54%)
Feb 21, 2014	67.73	67.73	66.71	67.33	9,520	-0.07(-0.10%)
Feb 20, 2014	67.30	67.57	66.87	67.40	11,092	+0.50(+0.75%)
Feb 19, 2014	67.06	67.56	66.85	66.90	7,923	-0.63(-0.93%)
Feb 18, 2014	67.00	67.95	66.81	67.53	10,559	+0.43(+0.64%)
Feb 14, 2014	66.84	67.10	67.10	67.10	4,800	-0.18(-0.27%)
Feb 13, 2014	65.32	67.89	64.60	67.28	5,891	+1.88(+2.87%)
Feb 12, 2014	64.00	65.61	64.00	65.40	10,886	+0.86(+1.33%)
Feb 11, 2014	63.55	64.74	63.50	64.54	7,313	+0.57(+0.89%)
Feb 10, 2014	64.19	64.40	62.71	63.97	4,567	-0.47(-0.73%)
Feb 07, 2014	64.04	64.44	63.37	64.44	7,658	+0.00(+0.00%)
Feb 06, 2014	65.47	65.67	63.51	64.44	14,459	-1.19(-1.81%)
Feb 05, 2014	68.79	68.79	65.40	65.63	15,471	-1.13(-1.69%)
Feb 04, 2014	65.97	67.39	65.35	66.76	9,608	+1.58(+2.42%)

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.