Indicators

Adams Resources & Energy (NY: AE )

26.44 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	25.66	26.92	25.57	25.80	4,888	-0.76(-2.86%)
Jul 28, 2011	26.58	27.20	26.47	26.56	780	+0.05(+0.19%)
Jul 27, 2011	27.02	27.02	26.50	26.51	1,684	-1.24(-4.47%)
Jul 26, 2011	28.37	28.37	27.72	27.75	1,520	-0.50(-1.77%)
Jul 25, 2011	28.77	28.77	28.05	28.25	3,028	-0.35(-1.22%)
Jul 22, 2011	29.07	29.07	28.60	28.60	11,225	-0.04(-0.14%)
Jul 21, 2011	28.03	28.64	28.00	28.64	1,003	-0.36(-1.24%)
Jul 20, 2011	27.23	29.00	27.20	29.00	3,775	+2.15(+8.01%)
Jul 19, 2011	26.98	27.50	26.20	26.85	2,842	+0.23(+0.85%)
Jul 18, 2011	26.38	26.70	26.17	26.62	3,202	-0.18(-0.66%)
Jul 15, 2011	26.40	27.04	26.40	26.80	5,002	+0.61(+2.33%)
Jul 14, 2011	25.73	26.19	25.50	26.19	7,000	+0.00(+0.00%)
Jul 13, 2011	25.96	26.37	25.96	26.19	1,800	+0.43(+1.67%)
Jul 12, 2011	25.50	25.99	25.28	25.76	17,407	+0.60(+2.40%)
Jul 11, 2011	25.00	25.66	25.00	25.16	13,710	-0.51(-2.00%)
Jul 08, 2011	25.72	25.90	25.35	25.67	9,079	+0.44(+1.75%)
Jul 07, 2011	25.00	25.41	25.00	25.23	442	+0.04(+0.16%)
Jul 06, 2011	25.04	25.50	24.50	25.19	2,900	-0.79(-3.05%)
Jul 05, 2011	25.49	25.98	25.44	25.98	1,771	+0.81(+3.23%)

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.