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

Adams Resources & Energy (NY: AE )

27.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Feb 28, 2003 5.850 5.860 5.850 5.850 1,600 +0.10(+1.74%)
Feb 27, 2003 5.740 5.750 5.740 5.750 1,000 +0.08(+1.41%)
Feb 26, 2003 5.670 5.670 5.670 5.670 1,000 +0.02(+0.35%)
Feb 25, 2003 5.650 5.650 5.650 5.650 400 +0.07(+1.25%)
Feb 24, 2003 5.630 5.630 5.540 5.580 700 +0.05(+0.90%)
Feb 21, 2003 5.700 5.700 5.530 5.530 2,200 -0.10(-1.78%)
Feb 20, 2003 5.730 5.730 5.630 5.630 1,100 -0.20(-3.43%)
Feb 19, 2003 5.500 5.840 5.500 5.830 6,300 +0.13(+2.28%)
Feb 18, 2003 5.770 5.800 5.650 5.700 2,800 -0.19(-3.23%)
Feb 14, 2003 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Feb 13, 2003 5.900 5.990 5.890 5.890 2,400 -0.11(-1.83%)
Feb 12, 2003 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Feb 11, 2003 6.000 6.000 6.000 6.000 400 +0.10(+1.69%)
Feb 10, 2003 6.000 6.000 5.900 5.900 700 -0.20(-3.28%)
Feb 07, 2003 6.500 6.500 6.100 6.100 200 +0.10(+1.67%)
Feb 06, 2003 5.980 6.080 5.850 6.000 3,400 +0.11(+1.87%)
Feb 05, 2003 5.890 5.890 5.890 5.890 300 +0.09(+1.55%)
Feb 04, 2003 5.990 5.990 5.800 5.800 2,400 -0.10(-1.69%)
Jan 31, 2003 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Jan 30, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 29, 2003 5.880 6.000 5.880 5.900 1,300 -0.10(-1.67%)
Jan 28, 2003 6.150 6.150 5.900 6.000 4,000 -0.25(-4.00%)
Jan 27, 2003 6.300 6.300 6.250 6.250 1,900 +0.10(+1.63%)
Jan 24, 2003 6.500 6.500 6.150 6.150 2,400 -0.25(-3.91%)
Jan 23, 2003 6.410 6.410 6.400 6.400 400 -0.10(-1.54%)
Jan 22, 2003 6.500 6.500 6.500 6.500 300 +0.00(+0.00%)
Jan 21, 2003 6.280 6.500 6.270 6.500 3,500 +0.29(+4.67%)
Jan 17, 2003 6.200 6.210 6.110 6.210 2,100 +0.01(+0.16%)
Jan 16, 2003 6.040 6.200 6.040 6.200 1,100 +0.16(+2.65%)
Jan 15, 2003 5.980 6.040 5.980 6.040 2,000 +0.14(+2.37%)
Jan 14, 2003 6.000 6.000 5.900 5.900 2,600 -0.03(-0.51%)
Jan 13, 2003 5.840 5.930 5.840 5.930 1,300 +0.23(+4.04%)
Jan 10, 2003 5.700 5.700 5.700 5.700 100 +0.01(+0.18%)
Jan 09, 2003 5.690 5.690 5.690 5.690 100 -0.01(-0.18%)
Jan 08, 2003 5.900 5.900 5.700 5.700 2,100 -0.30(-5.00%)
Jan 07, 2003 6.000 6.010 5.900 6.000 2,900 -0.10(-1.64%)
Jan 06, 2003 5.360 6.100 5.360 6.100 6,700 +0.68(+12.55%)
Jan 03, 2003 5.420 5.420 5.410 5.420 1,000 +0.07(+1.31%)
Jan 02, 2003 5.340 5.350 5.340 5.350 1,400 +0.10(+1.90%)
Dec 31, 2002 5.140 5.250 5.140 5.250 3,800 +0.20(+3.96%)
Dec 30, 2002 5.210 5.210 5.050 5.050 2,300 -0.15(-2.88%)
Dec 27, 2002 5.200 5.200 5.200 5.200 600 -0.01(-0.19%)
Dec 26, 2002 5.200 5.280 5.100 5.210 4,200 +0.11(+2.16%)
Dec 24, 2002 4.900 5.100 4.900 5.100 800 +0.10(+2.00%)
Dec 23, 2002 4.870 5.000 4.780 5.000 1,600 +0.23(+4.82%)
Dec 20, 2002 4.780 4.780 4.670 4.770 2,500 +0.00(+0.00%)
Dec 19, 2002 4.770 4.770 4.770 4.770 1,000 -0.09(-1.85%)
Dec 18, 2002 5.050 5.050 4.860 4.860 900 -0.09(-1.82%)
Dec 17, 2002 4.950 4.950 4.950 4.950 1,400 +0.00(+0.00%)
Dec 16, 2002 4.950 4.950 4.900 4.950 1,300 +0.10(+2.06%)
Dec 13, 2002 4.900 4.900 4.830 4.850 300 +0.05(+1.04%)
Dec 12, 2002 4.900 4.900 4.800 4.800 300 -0.04(-0.83%)
Dec 11, 2002 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Dec 10, 2002 4.940 4.940 4.840 4.840 800 -0.06(-1.22%)
Dec 09, 2002 4.890 4.900 4.890 4.900 200 -0.08(-1.61%)
Dec 06, 2002 5.050 5.050 4.920 4.980 3,800 -0.17(-3.30%)
Dec 05, 2002 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Dec 04, 2002 5.100 5.150 5.100 5.150 2,000 +0.15(+3.00%)
Dec 03, 2002 5.100 5.100 5.000 5.000 1,200 -0.20(-3.85%)
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.