Indicators

Adams Resources & Energy (NY: AE )

25.50 -0.74 (-2.82%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.97	13.97	13.70	13.76	0	-0.14(-1.01%)
Feb 26, 2009	13.84	13.92	13.84	13.90	6,600	-0.10(-0.71%)
Feb 25, 2009	13.91	14.31	13.79	14.00	5,300	-0.40(-2.78%)
Feb 24, 2009	14.25	14.49	14.15	14.40	8,010	+0.15(+1.05%)
Feb 23, 2009	14.69	14.69	14.06	14.25	2,840	-0.53(-3.59%)
Feb 20, 2009	14.92	15.24	14.64	14.78	4,000	-0.04(-0.27%)
Feb 19, 2009	15.06	15.09	14.62	14.82	6,807	-0.43(-2.82%)
Feb 18, 2009	15.80	15.80	13.99	15.25	3,100	-0.86(-5.34%)
Feb 17, 2009	16.50	16.50	15.36	16.11	3,198	-0.29(-1.77%)
Feb 13, 2009	16.63	16.63	16.25	16.40	3,576	-0.34(-2.03%)
Feb 12, 2009	16.50	16.80	16.50	16.74	4,902	-0.26(-1.53%)
Feb 11, 2009	16.17	17.00	15.50	17.00	6,700	+0.74(+4.55%)
Feb 10, 2009	16.95	16.99	15.76	16.26	7,632	-0.94(-5.47%)
Feb 09, 2009	17.10	17.20	16.96	17.20	2,300	+0.10(+0.58%)
Feb 06, 2009	16.51	17.48	16.51	17.10	10,300	+0.31(+1.85%)
Feb 05, 2009	16.58	16.99	16.50	16.79	9,900	+0.14(+0.84%)
Feb 04, 2009	16.46	16.70	16.40	16.65	3,800	+0.25(+1.52%)
Feb 03, 2009	16.00	16.40	15.51	16.40	4,728	+0.90(+5.81%)

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.