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: 8:00 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 (%)
May 31, 2005 11.28 11.38 10.91 11.28 11,057 -0.01(-0.06%)
May 27, 2005 11.28 11.28 11.28 11.28 1,643 -0.06(-0.53%)
May 26, 2005 11.28 11.51 11.19 11.34 10,459 +0.03(+0.30%)
May 25, 2005 10.87 11.37 10.87 11.31 4,931 +0.43(+4.00%)
May 24, 2005 10.84 10.87 10.80 10.87 1,045 -0.07(-0.61%)
May 23, 2005 10.87 11.21 10.87 10.94 9,264 +0.13(+1.24%)
May 20, 2005 10.54 10.83 10.54 10.81 10,011 +0.21(+1.96%)
May 19, 2005 10.57 10.64 10.57 10.60 8,816 -0.11(-1.06%)
May 18, 2005 10.04 10.84 10.04 10.71 44,380 +0.41(+3.96%)
May 17, 2005 10.89 10.89 10.04 10.31 134,335 -0.76(-6.84%)
May 16, 2005 11.24 11.44 10.77 11.06 35,713 -0.08(-0.72%)
May 13, 2005 12.39 12.39 10.96 11.14 80,840 -1.34(-10.72%)
May 12, 2005 12.35 12.48 12.18 12.48 14,195 +0.06(+0.49%)
May 11, 2005 12.38 12.45 12.25 12.42 7,321 -0.09(-0.75%)
May 10, 2005 12.48 12.78 12.48 12.51 9,712 +0.13(+1.03%)
May 09, 2005 12.62 12.64 12.38 12.39 8,069 -0.10(-0.80%)
May 06, 2005 12.25 13.12 12.25 12.49 26,896 +0.17(+1.41%)
May 05, 2005 11.27 12.31 11.27 12.31 18,977 +1.21(+10.91%)
May 04, 2005 11.37 11.37 11.04 11.10 7,770 -0.21(-1.83%)
May 03, 2005 11.52 11.52 11.14 11.31 14,494 -0.20(-1.74%)
May 02, 2005 10.87 11.51 10.87 11.51 7,321 +0.64(+5.91%)
Apr 29, 2005 11.48 11.48 10.61 10.87 41,540 -0.51(-4.47%)
Apr 28, 2005 11.64 11.64 11.38 11.38 9,862 -0.32(-2.75%)
Apr 27, 2005 11.85 11.85 11.51 11.70 27,195 -0.31(-2.62%)
Apr 26, 2005 12.65 12.65 11.91 12.01 10,161 -0.49(-3.91%)
Apr 25, 2005 12.51 12.68 12.50 12.50 10,011 -0.15(-1.22%)
Apr 22, 2005 12.21 12.95 12.21 12.65 30,034 +0.51(+4.19%)
Apr 21, 2005 11.54 12.15 11.54 12.15 16,287 +0.50(+4.31%)
Apr 20, 2005 11.58 11.88 11.57 11.64 6,724 +0.07(+0.58%)
Apr 19, 2005 11.14 12.04 11.14 11.58 28,092 +0.52(+4.72%)
Apr 18, 2005 11.60 11.73 10.81 11.06 28,092 -0.59(-5.06%)
Apr 15, 2005 12.11 12.21 11.52 11.64 15,540 -0.64(-5.18%)
Apr 14, 2005 12.28 12.41 12.28 12.28 1,793 +0.03(+0.27%)
Apr 13, 2005 12.88 12.88 12.15 12.25 9,712 -0.62(-4.79%)
Apr 12, 2005 13.10 13.10 12.84 12.86 4,183 -0.16(-1.24%)
Apr 11, 2005 13.32 13.32 13.02 13.02 3,586 -0.22(-1.66%)
Apr 08, 2005 13.25 13.34 13.24 13.24 747 -0.07(-0.55%)
Apr 07, 2005 13.56 13.78 13.32 13.32 13,448 -0.17(-1.24%)
Apr 06, 2005 13.75 13.75 13.38 13.48 19,575 -0.44(-3.13%)
Apr 05, 2005 13.70 13.92 13.59 13.92 13,597 +0.05(+0.39%)
Apr 04, 2005 14.05 14.39 13.87 13.87 17,632 -0.05(-0.39%)
Apr 01, 2005 14.29 14.29 13.89 13.92 24,356 -0.03(-0.24%)
Mar 31, 2005 13.28 14.25 13.28 13.95 21,965 +0.84(+6.38%)
Mar 30, 2005 12.85 13.18 12.85 13.12 13,000 +0.00(+0.00%)
Mar 29, 2005 13.25 13.54 12.99 13.12 29,885 -0.28(-2.10%)
Mar 28, 2005 13.59 13.59 12.92 13.40 21,218 -0.35(-2.58%)
Mar 24, 2005 14.05 14.49 13.75 13.75 23,161 -0.05(-0.39%)
Mar 23, 2005 15.56 15.56 13.79 13.81 30,931 -1.59(-10.30%)
Mar 22, 2005 15.91 15.91 15.39 15.39 10,758 -0.51(-3.20%)
Mar 21, 2005 15.73 15.93 15.40 15.90 22,563 +0.04(+0.25%)
Mar 18, 2005 15.83 15.86 15.19 15.86 15,839 +0.20(+1.28%)
Mar 17, 2005 15.39 16.16 15.39 15.66 50,506 +0.29(+1.87%)
Mar 16, 2005 15.90 15.90 15.23 15.37 20,770 -0.53(-3.33%)
Mar 15, 2005 15.79 16.16 15.79 15.90 29,138 +0.17(+1.11%)
Mar 14, 2005 15.57 15.97 15.21 15.73 32,276 -0.23(-1.47%)
Mar 11, 2005 15.51 16.16 15.51 15.96 14,195 +0.41(+2.67%)
Mar 10, 2005 16.48 16.48 15.52 15.55 20,322 -0.86(-5.26%)
Mar 09, 2005 15.86 17.06 15.86 16.41 99,070 +0.58(+3.68%)
Mar 08, 2005 15.76 16.03 15.74 15.83 27,494 +0.10(+0.64%)
Mar 07, 2005 15.73 16.32 15.73 15.73 39,150 +0.15(+0.95%)
Mar 04, 2005 15.39 15.99 15.39 15.58 48,862 +0.19(+1.26%)
Mar 03, 2005 15.22 15.39 15.16 15.39 19,575 +0.11(+0.70%)
Mar 02, 2005 15.39 15.39 15.23 15.28 7,919 -0.11(-0.74%)
Mar 01, 2005 15.29 15.39 15.28 15.39 24,655 +0.13(+0.88%)
Feb 28, 2005 15.39 15.39 15.19 15.26 31,529 -0.17(-1.08%)
Feb 25, 2005 14.96 15.67 14.96 15.43 34,966 +0.44(+2.95%)
Feb 24, 2005 14.86 14.98 14.49 14.98 34,816 -0.01(-0.04%)
Feb 23, 2005 15.75 15.75 14.80 14.99 43,632 -0.93(-5.84%)
Feb 22, 2005 15.99 15.99 15.73 15.92 35,115 -0.06(-0.38%)
Feb 18, 2005 16.06 16.20 15.73 15.98 21,965 -0.07(-0.42%)
Feb 17, 2005 15.80 16.05 15.79 16.05 23,758 +0.21(+1.35%)
Feb 16, 2005 15.76 15.93 15.70 15.83 16,287 +0.01(+0.04%)
Feb 15, 2005 15.86 15.93 15.83 15.83 8,666 -0.06(-0.38%)
Feb 14, 2005 15.73 15.95 15.73 15.89 14,494 +0.09(+0.59%)
Feb 11, 2005 15.99 16.04 15.59 15.79 23,908 -0.17(-1.05%)
Feb 10, 2005 15.63 15.96 15.54 15.96 11,655 +0.44(+2.80%)
Feb 09, 2005 15.12 15.73 14.86 15.53 27,195 +0.33(+2.20%)
Feb 08, 2005 15.17 15.19 14.80 15.19 30,483 +0.02(+0.13%)
Feb 07, 2005 16.16 16.16 15.00 15.17 41,242 -0.82(-5.15%)
Feb 04, 2005 16.63 16.63 14.94 15.99 68,736 -0.72(-4.32%)
Feb 03, 2005 16.82 17.10 16.40 16.72 63,955 -0.01(-0.08%)
Feb 02, 2005 15.85 17.27 15.85 16.73 89,507 +1.01(+6.43%)
Feb 01, 2005 14.58 15.83 14.58 15.72 58,276 +1.48(+10.39%)
Jan 31, 2005 14.19 14.37 13.95 14.24 30,632 +0.12(+0.85%)
Jan 28, 2005 13.52 14.46 13.52 14.12 44,380 +0.84(+6.35%)
Jan 27, 2005 13.18 13.28 13.12 13.28 11,954 +0.16(+1.22%)
Jan 26, 2005 12.64 13.12 12.64 13.12 21,517 +0.48(+3.81%)
Jan 25, 2005 12.61 12.71 12.61 12.63 5,080 +0.01(+0.11%)
Jan 24, 2005 12.65 12.69 12.62 12.62 6,425 +0.01(+0.05%)
Jan 21, 2005 12.44 12.65 12.21 12.61 22,713 +0.23(+1.89%)
Jan 20, 2005 12.78 12.78 12.31 12.38 16,586 -0.37(-2.89%)
Jan 19, 2005 12.63 12.78 12.61 12.75 25,552 +0.16(+1.28%)
Jan 18, 2005 12.11 12.78 12.11 12.59 27,195 +0.39(+3.24%)
Jan 14, 2005 12.05 12.38 12.05 12.19 14,942 +0.15(+1.22%)
Jan 13, 2005 11.78 12.15 11.78 12.05 15,391 +0.18(+1.52%)
Jan 12, 2005 11.74 11.87 11.61 11.87 7,770 +0.21(+1.84%)
Jan 11, 2005 11.64 11.67 11.61 11.65 3,885 +0.04(+0.35%)
Jan 10, 2005 11.58 11.74 11.54 11.61 11,356 +0.04(+0.36%)
Jan 07, 2005 11.56 11.68 11.54 11.57 5,080 +0.06(+0.51%)
Jan 06, 2005 11.51 11.74 11.51 11.51 6,574 +0.07(+0.58%)
Jan 05, 2005 11.54 11.68 11.44 11.44 6,724 -0.17(-1.44%)
Jan 04, 2005 11.81 11.82 11.58 11.61 8,367 -0.23(-1.98%)
Jan 03, 2005 11.84 11.95 11.71 11.85 31,529 +0.04(+0.34%)
Dec 31, 2004 11.71 11.80 11.68 11.80 5,977 -0.03(-0.23%)
Dec 30, 2004 11.58 11.84 11.58 11.83 8,517 +0.25(+2.20%)
Dec 29, 2004 11.58 11.74 11.58 11.58 8,218 -0.03(-0.29%)
Dec 28, 2004 11.58 11.61 11.41 11.61 5,977 -0.03(-0.29%)
Dec 27, 2004 11.81 11.88 11.64 11.64 7,620 -0.33(-2.79%)
Dec 23, 2004 12.04 12.04 11.77 11.98 18,678 -0.01(-0.06%)
Dec 22, 2004 11.85 12.11 11.79 11.99 17,034 +0.07(+0.62%)
Dec 21, 2004 11.44 12.00 9.771 11.91 36,012 +0.37(+3.25%)
Dec 20, 2004 11.64 11.64 11.48 11.54 8,816 +0.05(+0.41%)
Dec 17, 2004 11.38 11.58 11.38 11.49 11,356 +0.18(+1.60%)
Dec 16, 2004 11.28 11.31 11.03 11.31 8,816 -0.07(-0.59%)
Dec 15, 2004 10.86 11.38 10.86 11.38 21,965 +0.57(+5.26%)
Dec 14, 2004 10.83 10.83 10.71 10.81 12,701 +0.00(+0.00%)
Dec 13, 2004 10.87 10.87 10.54 10.81 16,437 -0.23(-2.06%)
Dec 10, 2004 10.84 11.04 10.78 11.04 15,839 +0.13(+1.17%)
Dec 09, 2004 11.04 11.11 10.84 10.91 10,758 -0.19(-1.75%)
Dec 08, 2004 10.51 11.11 10.51 11.10 12,402 +0.42(+3.95%)
Dec 07, 2004 10.94 10.94 10.50 10.68 12,402 -0.19(-1.78%)
Dec 06, 2004 11.04 11.04 10.81 10.87 11,207 -0.10(-0.91%)
Dec 03, 2004 11.24 11.24 10.87 10.98 11,207 -0.17(-1.50%)
Dec 02, 2004 11.31 11.31 11.06 11.14 10,908 -0.13(-1.19%)
Dec 01, 2004 11.71 11.85 11.28 11.28 14,643 -0.60(-5.07%)
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%)
Sep 01, 2004 8.566 8.660 8.566 8.660 4,781 +0.03(+0.31%)
Aug 31, 2004 8.573 8.633 8.573 8.633 1,494 -0.03(-0.39%)
Aug 30, 2004 8.666 8.666 8.599 8.666 2,091 +0.00(+0.00%)
Aug 27, 2004 8.633 8.700 8.633 8.666 11,655 -0.03(-0.38%)
Aug 26, 2004 8.740 8.767 8.693 8.700 9,413 +0.03(+0.31%)
Aug 25, 2004 8.566 8.673 8.566 8.673 4,034 +0.11(+1.25%)
Aug 24, 2004 8.499 8.566 8.499 8.566 2,540 +0.01(+0.08%)
Aug 23, 2004 8.466 8.559 8.466 8.559 1,045 +0.06(+0.71%)
Aug 20, 2004 8.405 8.499 8.405 8.499 2,390 +0.08(+0.95%)
Aug 19, 2004 8.399 8.472 8.365 8.419 5,528 +0.02(+0.24%)
Aug 18, 2004 8.633 8.633 8.399 8.399 1,643 -0.27(-3.09%)
Aug 17, 2004 8.834 8.867 8.666 8.666 15,391 -0.23(-2.63%)
Aug 16, 2004 8.499 8.901 8.365 8.901 17,781 +0.19(+2.23%)
Aug 13, 2004 9.168 9.168 8.633 8.707 20,770 -0.64(-6.87%)
Aug 12, 2004 9.771 9.771 9.101 9.349 25,103 -0.56(-5.61%)
Aug 11, 2004 10.04 10.04 9.838 9.904 18,080 -0.16(-1.60%)
Aug 10, 2004 10.04 10.07 10.04 10.07 2,390 -0.05(-0.53%)
Aug 09, 2004 10.04 10.23 10.00 10.12 3,586 +0.08(+0.80%)
Aug 06, 2004 10.10 10.14 10.04 10.04 11,356 -0.19(-1.90%)
Aug 05, 2004 10.34 10.37 10.17 10.23 8,816 -0.04(-0.39%)
Aug 04, 2004 10.37 10.37 10.04 10.27 18,678 -0.10(-0.97%)
Aug 03, 2004 10.53 10.55 10.27 10.37 12,253 -0.13(-1.21%)
Aug 02, 2004 10.29 10.54 10.21 10.50 10,161 +0.19(+1.88%)
Jul 30, 2004 10.02 10.37 10.02 10.31 45,127 +0.29(+2.87%)
Jul 29, 2004 9.958 10.02 9.925 10.02 6,126 +0.03(+0.27%)
Jul 28, 2004 9.904 9.991 9.904 9.991 1,195 +0.02(+0.20%)
Jul 27, 2004 9.971 9.971 9.904 9.971 2,540 +0.00(+0.00%)
Jul 26, 2004 9.838 10.01 9.838 9.971 9,413 +0.13(+1.36%)
Jul 23, 2004 9.771 9.838 9.737 9.838 4,034 +0.05(+0.55%)
Jul 22, 2004 9.851 9.971 9.771 9.784 2,091 -0.13(-1.35%)
Jul 21, 2004 9.918 9.918 9.918 9.918 448 -0.02(-0.20%)
Jul 20, 2004 9.744 9.938 9.744 9.938 1,494 -0.03(-0.27%)
Jul 19, 2004 9.724 9.965 9.724 9.965 1,045 +0.19(+1.99%)
Jul 16, 2004 9.971 10.03 9.637 9.771 24,356 -0.20(-2.01%)
Jul 15, 2004 9.872 9.971 9.871 9.971 2,540 +0.00(+0.00%)
Jul 14, 2004 9.938 9.971 9.872 9.971 896 +0.00(+0.00%)
Jul 13, 2004 9.938 9.971 9.938 9.971 298 +0.01(+0.13%)
Jul 12, 2004 9.971 10.03 9.898 9.958 3,287 -0.07(-0.66%)
Jul 09, 2004 9.838 10.03 9.772 10.02 4,183 +0.15(+1.55%)
Jul 08, 2004 9.971 9.971 9.838 9.871 1,793 -0.10(-1.01%)
Jul 07, 2004 9.938 10.00 9.938 9.971 2,091 -0.03(-0.33%)
Jul 06, 2004 10.00 10.00 9.938 10.00 5,528 +0.00(+0.00%)
Jul 02, 2004 9.891 10.00 9.891 10.00 4,931 +0.17(+1.70%)
Jul 01, 2004 10.00 10.00 9.838 9.838 1,494 -0.09(-0.94%)
Jun 30, 2004 9.938 9.938 9.737 9.931 6,126 -0.07(-0.74%)
Jun 29, 2004 9.797 10.00 9.797 10.00 11,207 +0.21(+2.12%)
Jun 28, 2004 9.871 9.985 9.797 9.797 16,735 -0.07(-0.68%)
Jun 25, 2004 9.804 9.870 9.804 9.864 1,494 +0.00(+0.00%)
Jun 24, 2004 9.771 9.864 9.771 9.864 896 +0.09(+0.89%)
Jun 23, 2004 9.637 9.777 9.637 9.777 6,574 +0.14(+1.46%)
Jun 22, 2004 9.570 9.637 9.503 9.637 7,321 +0.03(+0.35%)
Jun 21, 2004 9.925 10.00 9.603 9.603 9,115 -0.16(-1.64%)
Jun 18, 2004 9.858 9.858 9.764 9.764 1,643 -0.12(-1.22%)
Jun 17, 2004 9.603 9.884 9.603 9.884 18,080 +0.35(+3.65%)
Jun 16, 2004 9.536 9.536 9.403 9.536 3,436 +0.03(+0.28%)
Jun 15, 2004 9.577 9.637 9.443 9.510 9,712 +0.00(+0.00%)
Jun 14, 2004 9.597 9.764 9.510 9.510 9,712 -0.03(-0.28%)
Jun 10, 2004 9.456 9.536 9.382 9.536 5,678 +0.09(+0.92%)
Jun 09, 2004 9.376 9.449 9.376 9.449 597 +0.07(+0.79%)
Jun 08, 2004 9.376 9.376 9.376 9.376 1,344 +0.01(+0.07%)
Jun 07, 2004 9.302 9.369 9.302 9.369 4,632 +0.07(+0.79%)
Jun 04, 2004 9.302 9.302 9.295 9.295 1,643 -0.01(-0.07%)
Jun 03, 2004 9.309 9.309 9.302 9.302 448 -0.04(-0.43%)
Jun 02, 2004 9.369 9.369 9.342 9.342 2,988 -0.01(-0.14%)
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.