Indicators

Adams Resources & Energy (NY: AE )

28.30 +0.45 (+1.60%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	29.26	29.60	29.26	29.36	4,360	-0.74(-2.46%)
Apr 28, 2011	30.30	30.50	29.85	30.10	3,884	+0.54(+1.81%)
Apr 27, 2011	29.50	29.70	29.25	29.56	3,158	-0.02(-0.05%)
Apr 26, 2011	30.49	30.50	29.57	29.58	2,371	+0.00(+0.00%)
Apr 25, 2011	30.00	30.42	29.58	29.58	3,479	-0.01(-0.02%)
Apr 21, 2011	29.70	30.05	29.45	29.59	2,296	+0.14(+0.46%)
Apr 20, 2011	29.12	30.00	28.93	29.45	5,029	+0.75(+2.61%)
Apr 19, 2011	29.21	29.21	28.70	28.70	825	-0.17(-0.59%)
Apr 18, 2011	28.87	29.50	28.86	28.87	10,253	+0.02(+0.07%)
Apr 15, 2011	28.85	28.85	28.70	28.85	1,900	+0.15(+0.52%)
Apr 14, 2011	28.50	28.70	28.50	28.70	914	+0.39(+1.40%)
Apr 13, 2011	28.30	28.47	27.87	28.30	9,278	+0.16(+0.55%)
Apr 12, 2011	28.53	29.40	27.87	28.15	11,915	-1.04(-3.56%)
Apr 11, 2011	28.53	29.40	28.51	29.19	14,425	+0.19(+0.66%)
Apr 08, 2011	28.72	29.00	28.72	29.00	400	+0.01(+0.03%)
Apr 07, 2011	29.37	29.40	28.76	28.99	2,350	-0.11(-0.38%)
Apr 06, 2011	29.28	29.28	29.10	29.10	1,200	-0.28(-0.95%)
Apr 05, 2011	29.00	29.75	29.00	29.38	16,797	+0.03(+0.10%)
Apr 04, 2011	29.09	30.00	29.09	29.35	4,853	+0.54(+1.87%)

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.