Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Resources & Energy (NY: AE )

26.29 +0.73 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2004 12.60 12.60 11.54 11.88 39,897 -0.80(-6.33%)
Nov 29, 2004 11.38 12.68 11.38 12.68 55,437 +1.30(+11.47%)
Nov 26, 2004 11.10 11.38 11.06 11.38 6,574 +0.27(+2.41%)
Nov 24, 2004 11.21 11.21 11.01 11.11 10,310 -0.13(-1.19%)
Nov 23, 2004 10.96 11.51 10.96 11.24 27,494 +0.28(+2.56%)
Nov 22, 2004 10.91 11.14 10.87 10.96 21,517 +0.19(+1.74%)
Nov 19, 2004 10.84 11.21 10.77 10.77 29,586 +0.07(+0.62%)
Nov 18, 2004 10.57 11.14 10.57 10.71 49,908 +0.23(+2.24%)
Nov 17, 2004 10.57 10.71 10.41 10.47 25,253 -0.10(-0.95%)
Nov 16, 2004 10.64 10.84 10.57 10.57 55,885 +0.00(+0.00%)
Nov 15, 2004 11.40 11.40 10.41 10.57 49,311 -0.90(-7.82%)
Nov 12, 2004 11.38 11.81 11.34 11.47 37,207 -0.31(-2.61%)
Nov 11, 2004 12.15 12.39 11.21 11.78 112,070 +0.13(+1.15%)
Nov 10, 2004 9.737 12.08 9.737 11.64 137,622 +1.92(+19.75%)
Nov 09, 2004 9.336 9.724 9.336 9.724 6,574 +0.35(+3.79%)
Nov 08, 2004 9.362 9.369 9.362 9.369 10,011 +0.00(+0.00%)
Nov 05, 2004 9.336 9.443 9.336 9.369 31,678 +0.10(+1.08%)
Nov 04, 2004 9.202 9.269 9.202 9.269 11,505 +0.00(+0.00%)
Nov 03, 2004 9.101 9.336 9.101 9.269 5,379 +0.23(+2.59%)
Nov 02, 2004 9.135 9.235 9.034 9.034 19,276 -0.13(-1.46%)
Nov 01, 2004 9.269 9.269 9.168 9.168 2,540 -0.07(-0.72%)
Oct 29, 2004 9.369 9.369 9.235 9.235 1,643 -0.13(-1.43%)
Oct 28, 2004 9.771 9.771 9.369 9.369 20,023 -0.44(-4.44%)
Oct 27, 2004 9.737 9.804 9.737 9.804 597 +0.00(+0.00%)
Oct 26, 2004 9.804 9.804 9.804 9.804 149 +0.03(+0.34%)
Oct 25, 2004 9.764 9.771 9.764 9.771 448 +0.07(+0.69%)
Oct 22, 2004 9.670 9.871 9.670 9.704 5,678 -0.07(-0.68%)
Oct 21, 2004 9.704 9.771 9.704 9.771 3,586 +0.17(+1.74%)
Oct 20, 2004 9.570 9.603 9.563 9.603 12,551 +0.06(+0.63%)
Oct 19, 2004 9.536 9.543 9.536 9.543 2,839 -0.06(-0.63%)
Oct 18, 2004 9.603 9.603 9.603 9.603 2,988 -0.10(-1.03%)
Oct 15, 2004 9.804 9.804 9.704 9.704 1,045 -0.07(-0.68%)
Oct 14, 2004 9.704 9.771 9.704 9.771 2,241 +0.01(+0.14%)
Oct 13, 2004 9.757 9.757 9.757 9.757 448 -0.06(-0.61%)
Oct 12, 2004 9.757 9.817 9.757 9.817 3,436 -0.02(-0.20%)
Oct 11, 2004 9.904 9.904 9.838 9.838 1,643 -0.13(-1.34%)
Oct 08, 2004 9.704 9.971 9.704 9.971 2,390 +0.27(+2.76%)
Oct 07, 2004 9.436 9.704 9.436 9.704 7,919 +0.29(+3.13%)
Oct 06, 2004 9.302 9.436 9.302 9.409 4,482 +0.17(+1.88%)
Oct 05, 2004 8.981 9.302 8.968 9.235 7,620 +0.21(+2.30%)
Oct 04, 2004 9.028 9.028 9.028 9.028 0 +0.00(+0.00%)
Oct 01, 2004 8.968 9.034 8.901 9.028 3,735 +0.16(+1.81%)
Sep 30, 2004 8.867 8.867 8.867 8.867 149 +0.00(+0.00%)
Sep 29, 2004 8.867 8.867 8.867 8.867 448 +0.00(+0.00%)
Sep 28, 2004 8.780 8.867 8.780 8.867 11,954 +0.09(+0.99%)
Sep 27, 2004 8.834 8.834 8.780 8.780 2,540 -0.09(-0.98%)
Sep 24, 2004 8.901 8.901 8.867 8.867 1,643 +0.03(+0.38%)
Sep 23, 2004 8.834 8.834 8.834 8.834 298 +0.03(+0.38%)
Sep 22, 2004 8.767 8.820 8.767 8.800 4,931 +0.07(+0.77%)
Sep 21, 2004 8.700 8.733 8.633 8.733 13,448 +0.03(+0.31%)
Sep 20, 2004 8.633 8.707 8.633 8.707 1,942 +0.01(+0.08%)
Sep 17, 2004 8.700 8.700 8.700 8.700 747 +0.00(+0.00%)
Sep 16, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 15, 2004 8.566 8.700 8.566 8.700 3,885 +0.10(+1.17%)
Sep 14, 2004 8.579 8.693 8.579 8.599 5,229 +0.10(+1.18%)
Sep 13, 2004 8.432 8.499 8.432 8.499 1,793 +0.01(+0.08%)
Sep 10, 2004 8.626 8.633 8.439 8.492 7,321 -0.11(-1.25%)
Sep 09, 2004 8.533 8.633 8.533 8.599 1,494 -0.03(-0.39%)
Sep 08, 2004 8.794 8.794 8.633 8.633 2,091 -0.24(-2.71%)
Sep 07, 2004 8.941 8.941 8.874 8.874 2,241 -0.06(-0.67%)
Sep 03, 2004 8.968 8.968 8.934 8.934 597 +0.00(+0.00%)
Sep 02, 2004 8.693 8.934 8.693 8.934 6,425 +0.27(+3.17%)
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.