Indicators

Adams Resources & Energy (NY: AE )

26.46 +0.58 (+2.24%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	40.50	40.91	39.50	39.81	11,729	-0.58(-1.44%)
Feb 27, 2013	40.29	40.62	40.00	40.39	5,197	+0.09(+0.22%)
Feb 26, 2013	38.65	40.34	38.51	40.30	9,973	+1.78(+4.62%)
Feb 25, 2013	38.04	39.24	38.04	38.52	15,981	+0.92(+2.45%)
Feb 22, 2013	38.04	38.89	36.50	37.60	11,227	-0.32(-0.84%)
Feb 21, 2013	37.88	38.50	36.40	37.92	11,953	-0.08(-0.21%)
Feb 20, 2013	42.59	42.59	38.00	38.00	8,769	-0.58(-1.50%)
Feb 19, 2013	37.65	38.58	37.65	38.58	9,227	+0.97(+2.58%)
Feb 15, 2013	37.25	37.72	37.25	37.61	6,963	+0.06(+0.16%)
Feb 14, 2013	37.25	37.71	37.25	37.55	5,197	+0.55(+1.49%)
Feb 13, 2013	36.80	37.39	36.65	37.00	7,291	+0.14(+0.38%)
Feb 12, 2013	37.00	37.00	36.62	36.86	3,330	+0.05(+0.14%)
Feb 11, 2013	36.90	37.16	36.65	36.81	7,135	+0.22(+0.60%)
Feb 08, 2013	36.71	37.72	36.43	36.59	5,812	+0.21(+0.58%)
Feb 07, 2013	36.46	37.05	36.26	36.38	6,326	-0.06(-0.16%)
Feb 06, 2013	36.90	36.90	36.30	36.44	4,911	+0.04(+0.11%)
Feb 04, 2013	36.93	37.00	36.37	36.40	8,952	-0.42(-1.14%)

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.