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

Adams Resources & Energy (NY: AE )

29.50 -0.45 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 60.51 61.73 60.08 60.73 17,640 +0.23(+0.38%)
Apr 27, 2012 61.28 61.30 58.52 60.50 17,366 -1.00(-1.63%)
Apr 26, 2012 61.58 61.59 59.68 61.50 13,596 -0.09(-0.15%)
Apr 25, 2012 58.36 61.87 58.08 61.59 28,023 +3.73(+6.45%)
Apr 24, 2012 57.29 58.51 54.91 57.86 44,458 +0.51(+0.89%)
Apr 23, 2012 59.70 60.20 56.06 57.35 30,062 -2.47(-4.13%)
Apr 20, 2012 66.35 66.36 59.10 59.82 43,452 -6.10(-9.25%)
Apr 19, 2012 66.99 66.99 64.58 65.92 21,793 -1.37(-2.03%)
Apr 18, 2012 70.00 70.07 67.21 67.29 19,962 -2.71(-3.88%)
Apr 17, 2012 71.66 71.92 69.01 70.00 24,111 -1.03(-1.45%)
Apr 16, 2012 70.11 71.03 67.60 71.03 38,378 +1.88(+2.72%)
Apr 13, 2012 69.27 70.16 68.86 69.15 11,528 +0.12(+0.17%)
Apr 12, 2012 68.51 69.90 67.25 69.03 43,087 +0.52(+0.76%)
Apr 11, 2012 68.50 71.34 66.96 68.51 37,053 +0.51(+0.75%)
Apr 10, 2012 72.26 74.73 67.39 68.00 67,339 -3.54(-4.95%)
Apr 09, 2012 66.29 73.95 65.33 71.54 68,224 +4.59(+6.86%)
Apr 05, 2012 59.30 67.20 59.25 66.95 41,761 +7.50(+12.62%)
Apr 04, 2012 56.82 59.45 55.20 59.45 30,485 +1.15(+1.97%)
Apr 03, 2012 59.25 59.25 56.60 58.30 41,494 -0.96(-1.62%)
Apr 02, 2012 56.94 62.44 54.63 59.26 93,826 +2.08(+3.64%)
Mar 30, 2012 64.28 64.37 56.58 57.18 157,673 -7.10(-11.05%)
Mar 29, 2012 74.66 74.66 64.28 64.28 111,868 -9.66(-13.06%)
Mar 28, 2012 70.74 75.13 70.00 73.94 98,014 +4.05(+5.79%)
Mar 27, 2012 66.16 70.73 66.16 69.89 78,059 +3.99(+6.05%)
Mar 26, 2012 63.50 66.13 62.20 65.90 38,776 +2.93(+4.66%)
Mar 23, 2012 59.00 62.97 58.92 62.97 36,102 +4.07(+6.91%)
Mar 22, 2012 58.00 58.90 57.10 58.90 23,686 +0.23(+0.40%)
Mar 21, 2012 58.73 60.43 57.88 58.67 28,720 -0.06(-0.11%)
Mar 20, 2012 57.91 58.73 56.96 58.73 59,725 +1.94(+3.42%)
Mar 19, 2012 55.85 59.15 55.38 56.79 56,144 +0.96(+1.72%)
Mar 16, 2012 52.00 56.33 52.00 55.83 72,158 +3.83(+7.37%)
Mar 15, 2012 47.50 52.62 47.50 52.00 16,475 +4.38(+9.20%)
Mar 14, 2012 46.00 47.85 45.73 47.62 19,411 +1.62(+3.52%)
Mar 13, 2012 45.99 46.00 44.96 46.00 23,244 +0.29(+0.63%)
Mar 12, 2012 45.38 46.00 45.20 45.71 14,436 +0.96(+2.15%)
Mar 09, 2012 45.08 45.40 44.51 44.75 31,515 -0.10(-0.22%)
Mar 08, 2012 44.97 44.99 44.55 44.85 8,933 +0.45(+1.01%)
Mar 07, 2012 44.68 45.00 44.12 44.40 21,842 -0.50(-1.11%)
Mar 06, 2012 45.10 46.01 44.02 44.90 21,164 +0.01(+0.02%)
Mar 05, 2012 46.12 46.18 44.83 44.89 33,464 -1.00(-2.18%)
Mar 02, 2012 46.15 46.15 44.50 45.89 16,757 +0.19(+0.42%)
Mar 01, 2012 41.86 46.00 41.86 45.70 15,304 +4.23(+10.20%)
Feb 29, 2012 42.04 42.50 41.47 41.47 20,430 -0.47(-1.12%)
Feb 28, 2012 42.11 42.11 41.29 41.94 58,322 +0.05(+0.12%)
Feb 27, 2012 41.41 42.45 41.41 41.89 20,351 +0.71(+1.72%)
Feb 24, 2012 40.36 41.45 40.34 41.18 26,171 +1.07(+2.67%)
Feb 23, 2012 40.00 40.35 40.00 40.11 11,606 +0.39(+0.98%)
Feb 22, 2012 38.97 40.29 38.87 39.72 23,964 +0.85(+2.19%)
Feb 21, 2012 38.71 39.15 38.28 38.87 23,863 +0.59(+1.54%)
Feb 17, 2012 40.93 40.93 38.26 38.28 25,244 -2.21(-5.46%)
Feb 16, 2012 40.75 40.96 38.49 40.49 23,431 -0.41(-1.00%)
Feb 15, 2012 41.19 41.19 40.00 40.90 17,097 +0.00(+0.01%)
Feb 14, 2012 40.90 41.57 40.34 40.90 14,255 -0.05(-0.13%)
Feb 13, 2012 40.96 41.00 40.76 40.95 19,818 +0.55(+1.36%)
Feb 10, 2012 40.89 41.30 40.10 40.40 10,226 -0.33(-0.81%)
Feb 09, 2012 40.02 41.50 40.02 40.73 28,736 +0.98(+2.47%)
Feb 08, 2012 38.69 39.75 38.65 39.75 7,481 +0.85(+2.19%)
Feb 07, 2012 38.75 39.00 38.45 38.90 10,386 +0.56(+1.46%)
Feb 06, 2012 37.98 39.00 37.98 38.34 15,361 -0.15(-0.39%)
Feb 03, 2012 39.00 39.00 38.18 38.49 16,053 -0.25(-0.65%)
Feb 02, 2012 38.97 38.97 38.34 38.74 25,461 +0.30(+0.78%)
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.