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

Adams Resources & Energy (NY: AE )

28.21 +0.36 (+1.29%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 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 (%)
Feb 27, 2015 70.63 70.86 66.88 66.88 16,663 -4.11(-5.79%)
Feb 26, 2015 72.99 72.99 69.53 70.99 8,280 -1.92(-2.63%)
Feb 25, 2015 71.50 73.28 71.21 72.91 16,340 +2.60(+3.70%)
Feb 24, 2015 68.54 72.09 68.11 70.31 18,137 +2.75(+4.07%)
Feb 23, 2015 67.30 68.49 67.03 67.56 13,204 +0.58(+0.87%)
Feb 20, 2015 66.88 68.00 65.63 66.98 11,883 +0.35(+0.53%)
Feb 19, 2015 66.11 66.88 65.48 66.63 9,135 +0.62(+0.94%)
Feb 18, 2015 65.07 66.34 64.36 66.01 7,932 +0.32(+0.49%)
Feb 17, 2015 65.25 66.76 64.50 65.69 16,381 +1.11(+1.72%)
Feb 13, 2015 66.49 64.58 64.58 64.58 8,300 -1.21(-1.84%)
Feb 12, 2015 66.50 66.50 64.01 65.79 8,402 +0.14(+0.21%)
Feb 11, 2015 65.62 66.80 63.30 65.65 5,044 +0.35(+0.54%)
Feb 10, 2015 64.82 65.62 64.53 65.30 11,455 +0.91(+1.41%)
Feb 09, 2015 62.25 65.15 62.25 64.39 12,985 +2.19(+3.52%)
Feb 06, 2015 62.79 65.23 60.67 62.20 12,847 -0.09(-0.14%)
Feb 05, 2015 61.96 63.96 61.96 62.29 5,200 +1.16(+1.90%)
Feb 04, 2015 59.89 62.00 59.89 61.13 5,869 +1.20(+2.00%)
Feb 03, 2015 58.86 60.48 58.61 59.93 4,675 +1.07(+1.82%)
Feb 02, 2015 58.06 58.86 58.04 58.86 3,509 +0.82(+1.41%)
Jan 30, 2015 58.81 59.09 57.50 58.04 4,254 -0.96(-1.63%)
Jan 29, 2015 58.86 59.05 58.00 59.00 10,250 +0.60(+1.03%)
Jan 28, 2015 58.75 59.04 58.00 58.40 7,156 +0.03(+0.05%)
Jan 27, 2015 57.54 58.75 57.54 58.37 6,381 +0.47(+0.81%)
Jan 26, 2015 57.05 58.00 57.05 57.90 3,063 +0.86(+1.51%)
Jan 23, 2015 58.64 58.64 56.91 57.04 4,259 -1.58(-2.70%)
Jan 22, 2015 57.58 58.92 56.72 58.62 12,484 +1.88(+3.31%)
Jan 21, 2015 55.45 57.31 55.45 56.74 7,422 -0.50(-0.87%)
Jan 20, 2015 59.00 59.00 56.00 57.24 15,066 +0.74(+1.31%)
Jan 16, 2015 55.19 57.10 55.14 56.50 5,202 +1.86(+3.40%)
Jan 15, 2015 51.95 57.01 50.00 54.64 21,067 +3.06(+5.93%)
Jan 14, 2015 50.00 52.40 49.01 51.58 14,809 -2.09(-3.89%)
Jan 13, 2015 52.58 54.17 52.30 53.67 18,043 +1.52(+2.91%)
Jan 12, 2015 52.13 52.58 50.81 52.15 4,777 +0.48(+0.93%)
Jan 09, 2015 52.15 52.45 50.84 51.67 9,288 +0.01(+0.02%)
Jan 08, 2015 50.99 51.89 50.30 51.66 6,142 +1.16(+2.30%)
Jan 07, 2015 49.39 50.89 48.26 50.50 2,307 +1.61(+3.29%)
Jan 06, 2015 49.09 49.98 48.43 48.89 7,350 +0.40(+0.82%)
Jan 05, 2015 49.30 49.99 47.31 48.49 6,379 -1.18(-2.38%)
Jan 02, 2015 48.68 50.00 48.17 49.67 1,261 -0.28(-0.56%)
Dec 31, 2014 48.10 49.95 49.95 49.95 8,000 +1.85(+3.85%)
Dec 30, 2014 45.90 48.10 45.90 48.10 4,458 +0.67(+1.41%)
Dec 29, 2014 48.17 48.24 46.84 47.43 2,792 -0.85(-1.76%)
Dec 26, 2014 47.85 49.21 47.11 48.28 3,418 -0.03(-0.06%)
Dec 24, 2014 49.30 48.31 48.31 48.31 700 +0.50(+1.05%)
Dec 23, 2014 47.31 49.41 47.31 47.81 2,452 +0.61(+1.29%)
Dec 22, 2014 47.17 48.38 46.94 47.20 5,273 +0.45(+0.96%)
Dec 19, 2014 46.02 47.63 42.51 46.75 15,212 +0.47(+1.02%)
Dec 18, 2014 47.21 47.21 45.24 46.28 6,872 -0.93(-1.97%)
Dec 17, 2014 41.55 47.26 41.55 47.21 12,916 +6.47(+15.88%)
Dec 16, 2014 39.56 42.44 39.00 40.74 6,378 +1.89(+4.86%)
Dec 15, 2014 39.88 40.00 38.58 38.85 4,800 -0.85(-2.14%)
Dec 12, 2014 40.70 42.86 38.97 39.70 8,383 -1.40(-3.41%)
Dec 11, 2014 42.82 42.82 40.66 41.10 14,260 -1.02(-2.42%)
Dec 10, 2014 43.78 43.87 41.82 42.12 11,019 -1.84(-4.19%)
Dec 09, 2014 43.85 43.96 41.65 43.96 11,275 +0.46(+1.06%)
Dec 08, 2014 43.66 44.17 43.22 43.50 8,714 +0.39(+0.90%)
Dec 05, 2014 43.33 44.51 42.84 43.11 6,047 -0.68(-1.55%)
Dec 04, 2014 44.34 44.34 43.11 43.79 7,922 -0.58(-1.31%)
Dec 03, 2014 44.24 45.09 43.11 44.37 6,407 +0.41(+0.93%)
Dec 02, 2014 42.88 45.09 40.67 43.96 5,571 +1.43(+3.36%)
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.