Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

26.29 +0.73 (+2.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.354 5.414 5.294 5.414 6,126 +0.00(+0.00%)
Mar 28, 2002 5.354 5.414 5.294 5.414 6,126 +0.13(+2.41%)
Mar 27, 2002 5.354 5.354 5.280 5.287 5,827 -0.10(-1.86%)
Mar 26, 2002 5.421 5.421 5.367 5.387 5,528 -0.13(-2.42%)
Mar 25, 2002 5.501 5.521 5.501 5.521 2,241 +0.02(+0.37%)
Mar 22, 2002 5.494 5.555 5.488 5.501 4,183 +0.01(+0.24%)
Mar 21, 2002 5.655 5.789 5.434 5.488 12,701 -0.10(-1.80%)
Mar 20, 2002 6.993 6.993 5.253 5.588 57,977 -1.38(-19.79%)
Mar 19, 2002 6.893 7.060 6.893 6.967 9,712 +0.11(+1.56%)
Mar 18, 2002 6.699 6.860 6.625 6.860 22,414 +0.17(+2.50%)
Mar 15, 2002 6.759 6.759 6.692 6.692 4,781 -0.01(-0.10%)
Mar 14, 2002 6.699 6.699 6.699 6.699 1,344 -0.03(-0.40%)
Mar 13, 2002 6.759 6.860 6.726 6.726 10,459 -0.07(-0.99%)
Mar 12, 2002 6.558 6.860 6.558 6.793 11,655 +0.27(+4.10%)
Mar 11, 2002 6.257 6.525 6.257 6.525 8,218 +0.41(+6.67%)
Mar 08, 2002 6.023 6.117 6.023 6.117 2,241 +0.19(+3.28%)
Mar 07, 2002 5.762 5.923 5.762 5.923 5,229 +0.23(+4.12%)
Mar 06, 2002 5.688 5.688 5.688 5.688 1,494 -0.13(-2.30%)
Mar 05, 2002 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Mar 04, 2002 5.628 5.822 5.628 5.822 11,804 +0.13(+2.35%)
Mar 01, 2002 5.528 5.688 5.528 5.688 7,172 +0.10(+1.80%)
Feb 28, 2002 5.555 5.621 5.555 5.588 9,115 +0.07(+1.21%)
Feb 27, 2002 5.655 5.655 5.454 5.521 8,965 -0.03(-0.60%)
Feb 26, 2002 5.555 5.555 5.555 5.555 2,390 -0.03(-0.60%)
Feb 25, 2002 5.387 5.635 5.387 5.588 10,310 +0.27(+5.03%)
Feb 22, 2002 5.387 5.387 5.320 5.320 4,632 -0.10(-1.85%)
Feb 21, 2002 5.421 5.421 5.421 5.421 1,494 +0.07(+1.25%)
Feb 20, 2002 5.354 5.354 5.354 5.354 298 +0.00(+0.00%)
Feb 19, 2002 5.287 5.354 5.287 5.354 2,390 +0.00(+0.00%)
Feb 18, 2002 5.354 5.354 5.354 5.354 1,045 +0.00(+0.00%)
Feb 15, 2002 5.354 5.354 5.354 5.354 1,045 +0.07(+1.27%)
Feb 14, 2002 5.421 5.421 5.287 5.287 6,724 -0.17(-3.07%)
Feb 13, 2002 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Feb 12, 2002 5.320 5.454 5.320 5.454 5,678 +0.20(+3.82%)
Feb 11, 2002 5.120 5.253 5.113 5.253 8,069 +0.23(+4.67%)
Feb 08, 2002 4.919 5.019 4.919 5.019 2,988 +0.00(+0.00%)
Feb 07, 2002 5.053 5.053 5.019 5.019 2,988 -0.10(-1.96%)
Feb 06, 2002 5.053 5.120 5.053 5.120 2,839 +0.07(+1.32%)
Feb 05, 2002 5.086 5.120 5.053 5.053 13,747 -0.17(-3.21%)
Feb 04, 2002 5.287 5.287 5.220 5.220 7,321 -0.07(-1.27%)
Feb 01, 2002 5.287 5.314 5.253 5.287 23,161 +0.03(+0.64%)
Jan 31, 2002 5.153 5.280 5.086 5.253 82,484 +0.10(+1.95%)
Jan 30, 2002 5.253 5.253 5.086 5.153 11,356 -0.13(-2.53%)
Jan 29, 2002 5.381 5.381 5.287 5.287 11,655 -0.07(-1.25%)
Jan 28, 2002 5.354 5.387 5.354 5.354 18,230 -0.07(-1.23%)
Jan 25, 2002 5.227 5.421 5.227 5.421 7,321 +0.19(+3.71%)
Jan 24, 2002 5.227 5.227 5.227 5.227 0 +0.00(+0.00%)
Jan 23, 2002 5.220 5.227 5.220 5.227 5,827 -0.05(-1.01%)
Jan 22, 2002 5.227 5.287 5.227 5.280 5,229 -0.04(-0.75%)
Jan 21, 2002 5.320 5.320 5.320 5.320 7,471 +0.00(+0.00%)
Jan 18, 2002 5.320 5.320 5.320 5.320 7,471 +0.00(+0.00%)
Jan 17, 2002 5.354 5.354 5.320 5.320 298 +0.00(+0.00%)
Jan 16, 2002 5.421 5.421 5.320 5.320 1,195 -0.10(-1.85%)
Jan 15, 2002 5.287 5.421 5.287 5.421 12,701 +0.13(+2.53%)
Jan 14, 2002 5.508 5.508 5.287 5.287 4,931 -0.31(-5.62%)
Jan 11, 2002 5.608 5.608 5.541 5.601 3,586 +0.06(+1.09%)
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.