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

Adams Resources & Energy (NY: AE )

25.99 -0.30 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2004 8.522 8.569 8.402 8.529 13,454 +0.10(+1.19%)
Mar 30, 2004 8.295 8.429 8.295 8.429 17,340 +0.15(+1.78%)
Mar 29, 2004 8.128 8.281 8.128 8.281 6,727 +0.25(+3.17%)
Mar 26, 2004 8.128 8.128 7.960 8.027 4,484 -0.13(-1.64%)
Mar 25, 2004 8.261 8.295 8.161 8.161 5,531 -0.19(-2.24%)
Mar 24, 2004 8.348 8.348 8.348 8.348 3,288 -0.08(-0.95%)
Mar 23, 2004 8.429 8.429 8.429 8.429 0 +0.00(+0.00%)
Mar 22, 2004 8.429 8.462 8.368 8.429 2,989 +0.03(+0.40%)
Mar 19, 2004 8.395 8.562 8.375 8.395 10,165 +0.13(+1.62%)
Mar 18, 2004 8.261 8.429 8.248 8.261 7,026 -0.07(-0.80%)
Mar 17, 2004 8.295 8.355 8.261 8.328 5,680 +0.10(+1.22%)
Mar 16, 2004 8.362 8.362 8.201 8.228 5,381 -0.20(-2.38%)
Mar 15, 2004 8.562 8.562 8.429 8.429 7,325 -0.07(-0.79%)
Mar 12, 2004 8.261 8.496 8.195 8.496 8,819 +0.30(+3.67%)
Mar 11, 2004 8.409 8.409 8.094 8.195 13,005 -0.33(-3.85%)
Mar 10, 2004 8.362 8.522 8.362 8.522 4,634 +0.09(+1.03%)
Mar 09, 2004 8.562 8.663 8.402 8.435 22,573 -0.23(-2.63%)
Mar 08, 2004 8.562 8.803 8.549 8.663 20,779 +0.10(+1.17%)
Mar 05, 2004 8.094 8.629 8.041 8.562 22,722 +0.50(+6.14%)
Mar 04, 2004 8.094 8.094 8.034 8.067 1,943 -0.03(-0.33%)
Mar 03, 2004 8.108 8.161 8.094 8.094 3,288 -0.01(-0.08%)
Mar 02, 2004 8.161 8.161 8.094 8.101 5,531 -0.13(-1.62%)
Mar 01, 2004 8.362 8.362 8.228 8.235 5,531 -0.15(-1.83%)
Feb 27, 2004 8.462 8.496 8.389 8.389 7,624 -0.04(-0.48%)
Feb 26, 2004 8.342 8.429 8.328 8.429 5,232 +0.23(+2.86%)
Feb 25, 2004 8.328 8.328 8.195 8.195 1,195 -0.07(-0.81%)
Feb 24, 2004 8.576 8.576 8.195 8.261 18,237 -0.28(-3.29%)
Feb 23, 2004 8.556 8.589 8.462 8.542 5,979 +0.05(+0.63%)
Feb 20, 2004 8.295 8.489 8.241 8.489 3,587 +0.16(+1.93%)
Feb 19, 2004 8.529 8.556 8.295 8.328 4,783 -0.17(-1.97%)
Feb 18, 2004 8.362 8.496 8.362 8.496 7,026 +0.17(+2.01%)
Feb 17, 2004 8.462 8.462 8.328 8.328 10,464 +0.03(+0.40%)
Feb 13, 2004 8.228 8.362 8.134 8.295 14,052 +0.07(+0.81%)
Feb 12, 2004 8.395 8.395 7.960 8.228 37,372 -0.21(-2.54%)
Feb 11, 2004 8.462 8.462 8.442 8.442 1,943 +0.05(+0.56%)
Feb 10, 2004 8.208 8.395 8.208 8.395 10,464 +1.04(+14.09%)
Feb 09, 2004 8.295 8.295 7.358 7.358 4,484 -1.00(-11.93%)
Feb 06, 2004 8.549 8.549 8.302 8.355 9,567 -0.13(-1.50%)
Feb 05, 2004 8.328 8.482 8.328 8.482 5,381 +0.19(+2.34%)
Feb 04, 2004 8.174 8.288 8.094 8.288 5,830 +0.21(+2.65%)
Feb 03, 2004 8.074 8.074 8.074 8.074 149 -0.11(-1.31%)
Feb 02, 2004 8.308 8.308 8.108 8.181 7,175 -0.15(-1.77%)
Jan 30, 2004 8.295 8.362 8.168 8.328 7,026 +0.07(+0.81%)
Jan 29, 2004 8.629 8.629 8.121 8.261 6,428 -0.33(-3.89%)
Jan 28, 2004 8.857 8.857 8.562 8.596 7,773 -0.33(-3.67%)
Jan 27, 2004 8.930 8.930 8.770 8.924 7,474 -0.01(-0.15%)
Jan 26, 2004 9.031 9.111 8.937 8.937 3,139 -0.09(-1.04%)
Jan 23, 2004 8.991 9.031 8.964 9.031 10,015 +0.07(+0.75%)
Jan 22, 2004 9.178 9.178 8.964 8.964 2,391 -0.15(-1.62%)
Jan 21, 2004 8.837 9.111 8.837 9.111 5,232 +0.21(+2.41%)
Jan 20, 2004 8.830 8.964 8.803 8.897 17,041 +0.00(+0.00%)
Jan 16, 2004 9.031 9.031 8.870 8.897 2,242 -0.07(-0.75%)
Jan 15, 2004 9.131 9.131 8.964 8.964 10,464 -0.23(-2.55%)
Jan 14, 2004 9.185 9.225 9.064 9.198 3,737 +0.06(+0.66%)
Jan 13, 2004 9.098 9.144 9.071 9.138 2,840 +0.03(+0.29%)
Jan 12, 2004 9.098 9.111 9.098 9.111 2,989 +0.03(+0.29%)
Jan 09, 2004 9.098 9.098 9.098 9.084 3,886 -0.02(-0.22%)
Jan 08, 2004 9.037 9.104 9.037 9.104 5,830 -0.01(-0.15%)
Jan 07, 2004 9.164 9.231 9.098 9.118 2,242 -0.08(-0.87%)
Jan 06, 2004 9.231 9.265 9.071 9.198 7,026 +0.06(+0.66%)
Jan 05, 2004 9.332 9.338 9.071 9.138 8,072 -0.11(-1.23%)
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.