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 (%)
May 29, 2015 33.09 34.72 31.93 33.32 17,326 +0.59(+1.80%)
May 28, 2015 33.25 33.40 32.58 32.73 13,520 -0.28(-0.85%)
May 27, 2015 32.71 33.36 31.81 33.01 16,448 +0.77(+2.38%)
May 26, 2015 30.29 32.80 30.29 32.24 44,731 +1.40(+4.53%)
May 22, 2015 31.59 30.84 30.84 30.84 21,371 -0.69(-2.19%)
May 21, 2015 33.79 33.79 31.38 31.53 26,064 -2.09(-6.21%)
May 20, 2015 34.69 35.15 33.48 33.62 15,162 -0.55(-1.61%)
May 19, 2015 34.24 34.95 33.63 34.18 10,880 +0.31(+0.92%)
May 18, 2015 34.44 34.71 33.37 33.87 8,526 -0.82(-2.37%)
May 15, 2015 34.85 35.99 34.56 34.69 6,502 -0.30(-0.87%)
May 14, 2015 36.00 36.00 34.95 34.99 3,665 +1.48(+4.43%)
May 13, 2015 34.70 34.70 32.37 33.51 13,618 -0.70(-2.04%)
May 12, 2015 36.15 36.15 34.18 34.21 9,819 -2.11(-5.82%)
May 11, 2015 36.39 36.45 35.85 36.32 11,182 +0.00(+0.00%)
May 08, 2015 35.38 36.48 35.38 36.32 9,339 +1.53(+4.40%)
May 07, 2015 34.70 35.42 34.21 34.79 6,330 +0.28(+0.81%)
May 06, 2015 34.77 35.20 33.79 34.51 11,455 -0.33(-0.94%)
May 05, 2015 36.51 36.71 34.84 34.84 14,812 -1.67(-4.57%)
May 04, 2015 35.95 37.06 35.95 36.51 6,799 +0.47(+1.29%)
May 01, 2015 36.35 38.20 34.80 36.04 21,826 -0.16(-0.43%)
Apr 30, 2015 41.48 41.79 36.20 36.20 19,111 -4.90(-11.93%)
Apr 29, 2015 42.33 42.67 41.10 41.10 10,225 -1.41(-3.31%)
Apr 28, 2015 44.52 44.52 42.50 42.50 15,266 -1.37(-3.13%)
Apr 27, 2015 44.90 45.67 43.88 43.88 10,344 -1.13(-2.52%)
Apr 24, 2015 45.54 45.86 44.66 45.01 11,722 -0.50(-1.11%)
Apr 23, 2015 45.83 46.25 45.52 45.52 8,376 -0.12(-0.26%)
Apr 22, 2015 47.19 48.00 45.59 45.63 7,250 -1.74(-3.67%)
Apr 21, 2015 46.41 47.68 46.41 47.37 2,314 -0.40(-0.83%)
Apr 20, 2015 47.99 48.14 46.75 47.77 11,309 +0.52(+1.10%)
Apr 17, 2015 47.17 48.38 46.75 47.25 9,501 -0.17(-0.36%)
Apr 16, 2015 49.32 49.56 47.41 47.42 13,465 -2.13(-4.30%)
Apr 15, 2015 49.87 50.13 49.17 49.55 4,669 -0.43(-0.85%)
Apr 14, 2015 50.01 50.15 48.92 49.97 18,820 -0.15(-0.29%)
Apr 13, 2015 49.71 50.53 49.17 50.12 11,479 +0.00(+0.00%)
Apr 10, 2015 52.48 52.48 49.87 50.12 7,357 -1.27(-2.46%)
Apr 09, 2015 51.92 52.04 50.18 51.39 6,765 -0.33(-0.65%)
Apr 08, 2015 51.89 53.71 51.26 51.72 8,640 +0.41(+0.80%)
Apr 07, 2015 51.50 52.97 50.85 51.31 11,042 +0.33(+0.64%)
Apr 06, 2015 54.28 54.28 50.96 50.98 21,391 -3.39(-6.23%)
Apr 02, 2015 53.98 54.37 54.37 54.37 15,707 +0.80(+1.49%)
Apr 01, 2015 52.82 53.57 51.95 53.57 18,454 +1.37(+2.62%)
Mar 31, 2015 52.13 52.90 52.08 52.20 10,021 +0.18(+0.34%)
Mar 30, 2015 50.35 52.16 50.35 52.02 15,418 +1.86(+3.72%)
Mar 27, 2015 50.30 52.31 49.74 50.16 17,710 +0.50(+1.00%)
Mar 26, 2015 48.42 50.35 47.87 49.66 8,526 +1.83(+3.82%)
Mar 25, 2015 47.22 48.55 46.93 47.84 13,023 +0.54(+1.13%)
Mar 24, 2015 45.84 47.30 45.84 47.30 24,866 +1.28(+2.78%)
Mar 23, 2015 44.93 46.87 44.55 46.02 17,742 +0.72(+1.59%)
Mar 20, 2015 46.76 47.37 44.66 45.30 23,318 -1.35(-2.90%)
Mar 19, 2015 46.94 48.30 46.28 46.65 11,070 -0.60(-1.27%)
Mar 18, 2015 48.13 48.16 46.60 47.25 14,943 +0.15(+0.31%)
Mar 17, 2015 46.60 47.92 46.32 47.10 24,611 +0.42(+0.90%)
Mar 16, 2015 46.41 46.97 46.17 46.68 16,953 +0.08(+0.17%)
Mar 13, 2015 50.20 50.20 45.98 46.60 32,271 -3.44(-6.88%)
Mar 12, 2015 50.10 50.10 48.92 50.04 11,184 +0.26(+0.53%)
Mar 11, 2015 49.48 50.98 48.89 49.78 13,443 -0.02(-0.05%)
Mar 10, 2015 51.89 51.89 49.55 49.80 6,990 -2.13(-4.10%)
Mar 09, 2015 53.40 53.40 50.55 51.93 11,616 +0.34(+0.66%)
Mar 06, 2015 52.16 52.88 51.59 51.59 8,750 -1.05(-1.99%)
Mar 05, 2015 53.25 53.25 51.83 52.63 5,031 +0.40(+0.77%)
Mar 04, 2015 52.46 53.39 51.10 52.23 14,755 -0.78(-1.47%)
Mar 03, 2015 53.38 53.08 53.08 53.01 9,704 -0.06(-0.12%)
Mar 02, 2015 52.62 54.17 52.62 53.08 11,796 +1.30(+2.51%)
Feb 27, 2015 54.68 54.86 51.78 51.78 21,524 -3.18(-5.79%)
Feb 26, 2015 56.51 56.51 53.83 54.96 10,695 -1.49(-2.63%)
Feb 25, 2015 55.35 56.73 55.13 56.44 21,106 +2.01(+3.70%)
Feb 24, 2015 53.06 55.81 52.73 54.43 23,428 +2.13(+4.07%)
Feb 23, 2015 52.10 53.02 51.89 52.30 17,055 +0.45(+0.87%)
Feb 20, 2015 51.78 52.64 50.81 51.85 15,349 +0.27(+0.53%)
Feb 19, 2015 51.18 51.78 50.69 51.58 11,799 +0.48(+0.94%)
Feb 18, 2015 50.37 51.36 49.83 51.10 10,245 +0.25(+0.49%)
Feb 17, 2015 50.51 51.68 49.93 50.85 21,159 +0.86(+1.72%)
Feb 13, 2015 51.47 50.00 50.00 50.00 10,721 -0.94(-1.84%)
Feb 12, 2015 51.48 51.48 49.55 50.93 10,853 +0.11(+0.21%)
Feb 11, 2015 50.80 51.71 49.00 50.82 6,515 +0.27(+0.54%)
Feb 10, 2015 50.18 50.80 49.96 50.55 14,796 +0.70(+1.41%)
Feb 09, 2015 48.19 50.44 48.19 49.85 16,773 +1.70(+3.52%)
Feb 06, 2015 48.61 50.50 46.97 48.15 16,594 -0.07(-0.14%)
Feb 05, 2015 47.97 49.52 47.97 48.22 6,716 +0.90(+1.90%)
Feb 04, 2015 46.36 48.00 46.36 47.32 7,581 +0.93(+2.00%)
Feb 03, 2015 45.57 46.82 45.37 46.40 6,038 +0.83(+1.82%)
Feb 02, 2015 44.95 45.57 44.93 45.57 4,532 +0.63(+1.41%)
Jan 30, 2015 45.53 45.74 44.51 44.93 5,494 -0.74(-1.63%)
Jan 29, 2015 45.57 45.71 44.90 45.68 13,240 +0.46(+1.03%)
Jan 28, 2015 45.48 45.71 44.90 45.21 9,243 +0.02(+0.05%)
Jan 27, 2015 44.55 45.48 44.55 45.19 8,242 +0.36(+0.81%)
Jan 26, 2015 44.17 44.90 44.17 44.82 3,956 +0.67(+1.51%)
Jan 23, 2015 45.40 45.40 44.06 44.16 5,501 -1.22(-2.70%)
Jan 22, 2015 44.58 45.61 43.91 45.38 16,125 +1.46(+3.31%)
Jan 21, 2015 42.93 44.37 42.93 43.93 9,587 -0.39(-0.87%)
Jan 20, 2015 45.68 45.68 43.35 44.31 19,461 +0.57(+1.31%)
Jan 16, 2015 42.73 44.20 42.69 43.74 6,719 +1.44(+3.40%)
Jan 15, 2015 40.22 44.13 38.71 42.30 27,212 +2.37(+5.93%)
Jan 14, 2015 38.71 40.57 37.94 39.93 19,129 -1.62(-3.89%)
Jan 13, 2015 40.71 41.94 40.49 41.55 23,306 +1.18(+2.91%)
Jan 12, 2015 40.36 40.71 39.34 40.37 6,170 +0.37(+0.93%)
Jan 09, 2015 40.37 40.60 39.36 40.00 11,997 +0.01(+0.02%)
Jan 08, 2015 39.47 40.17 38.94 39.99 7,933 +0.90(+2.30%)
Jan 07, 2015 38.24 39.40 37.36 39.09 2,980 +1.25(+3.29%)
Jan 06, 2015 38.00 38.69 37.49 37.85 9,494 +0.31(+0.83%)
Jan 05, 2015 38.17 38.70 36.63 37.54 8,239 -0.91(-2.38%)
Jan 02, 2015 37.69 38.71 37.29 38.45 1,628 -0.22(-0.56%)
Dec 31, 2014 37.24 38.67 38.67 38.67 10,333 +1.43(+3.85%)
Dec 30, 2014 35.53 37.24 35.53 37.24 5,758 +0.52(+1.41%)
Dec 29, 2014 37.29 37.35 36.26 36.72 3,606 -0.66(-1.76%)
Dec 26, 2014 37.04 38.09 36.47 37.38 4,415 -0.02(-0.06%)
Dec 24, 2014 38.17 37.40 37.40 37.40 904 +0.39(+1.05%)
Dec 23, 2014 36.63 38.25 36.63 37.01 3,167 +0.47(+1.29%)
Dec 22, 2014 36.52 37.45 36.34 36.54 6,811 +0.35(+0.96%)
Dec 19, 2014 35.63 36.87 32.91 36.19 19,649 +0.36(+1.02%)
Dec 18, 2014 36.55 36.55 35.02 35.83 8,876 -0.72(-1.97%)
Dec 17, 2014 32.17 36.59 32.17 36.55 16,683 +5.01(+15.88%)
Dec 16, 2014 30.63 32.86 30.19 31.54 8,238 +1.46(+4.86%)
Dec 15, 2014 30.87 30.97 29.87 30.08 6,200 -0.66(-2.14%)
Dec 12, 2014 31.51 33.18 30.17 30.73 10,828 -1.08(-3.41%)
Dec 11, 2014 33.15 33.15 31.48 31.82 18,420 -0.79(-2.42%)
Dec 10, 2014 33.89 33.96 32.38 32.61 14,233 -1.42(-4.19%)
Dec 09, 2014 33.95 34.03 32.24 34.03 14,564 +0.36(+1.06%)
Dec 08, 2014 33.80 34.19 33.46 33.68 11,256 +0.30(+0.90%)
Dec 05, 2014 33.54 34.46 33.16 33.37 7,811 -0.53(-1.55%)
Dec 04, 2014 34.33 34.33 33.37 33.90 10,233 -0.45(-1.31%)
Dec 03, 2014 34.25 34.91 33.37 34.35 8,276 +0.32(+0.93%)
Dec 02, 2014 33.20 34.91 31.48 34.03 7,196 +1.11(+3.36%)
Dec 01, 2014 34.29 34.98 32.55 32.92 20,273 -1.36(-3.97%)
Nov 28, 2014 34.65 35.05 34.29 34.29 6,769 -0.87(-2.47%)
Nov 26, 2014 34.54 35.15 35.15 35.15 12,590 +0.42(+1.22%)
Nov 25, 2014 34.28 35.18 34.28 34.73 9,941 +0.14(+0.40%)
Nov 24, 2014 33.98 35.04 33.98 34.59 12,669 +0.26(+0.76%)
Nov 21, 2014 35.05 35.99 33.91 34.33 21,797 -0.23(-0.67%)
Nov 20, 2014 35.45 35.53 33.94 34.56 6,556 -0.88(-2.48%)
Nov 19, 2014 35.92 36.19 35.44 35.44 8,854 -0.64(-1.77%)
Nov 18, 2014 36.31 36.82 35.73 36.08 8,371 -0.39(-1.08%)
Nov 17, 2014 36.33 36.83 35.44 36.47 10,805 +0.12(+0.32%)
Nov 14, 2014 36.14 37.56 36.14 36.36 8,924 -0.28(-0.76%)
Nov 13, 2014 36.05 37.33 35.45 36.63 6,839 +0.09(+0.25%)
Nov 12, 2014 34.67 36.90 34.21 36.54 14,013 +1.22(+3.45%)
Nov 11, 2014 34.25 35.41 33.71 35.32 7,076 +0.80(+2.32%)
Nov 10, 2014 33.19 34.52 33.19 34.52 13,239 +1.55(+4.70%)
Nov 07, 2014 32.08 33.38 31.71 32.97 12,904 +0.62(+1.93%)
Nov 06, 2014 31.36 32.35 31.03 32.35 3,042 +1.01(+3.22%)
Nov 05, 2014 32.36 32.36 30.86 31.34 15,597 -0.92(-2.84%)
Nov 04, 2014 32.40 32.51 32.17 32.26 3,269 -0.26(-0.81%)
Nov 03, 2014 32.43 33.58 32.40 32.52 8,114 +0.12(+0.38%)
Oct 31, 2014 33.54 33.94 31.98 32.40 17,428 -0.96(-2.86%)
Oct 30, 2014 33.89 35.32 33.25 33.35 14,558 -0.47(-1.39%)
Oct 29, 2014 34.19 34.19 33.82 33.82 8,680 -0.71(-2.05%)
Oct 28, 2014 35.40 35.87 33.92 34.53 8,361 +0.89(+2.66%)
Oct 27, 2014 34.21 33.84 33.29 33.64 7,242 -0.21(-0.61%)
Oct 24, 2014 33.37 34.18 33.24 33.84 14,681 +0.12(+0.34%)
Oct 23, 2014 33.55 33.74 33.29 33.73 7,305 +0.14(+0.41%)
Oct 22, 2014 33.51 33.95 32.97 33.59 13,945 -0.53(-1.56%)
Oct 21, 2014 33.53 34.66 32.82 34.12 7,864 +0.98(+2.95%)
Oct 20, 2014 33.26 33.26 32.43 33.14 16,094 -0.12(-0.35%)
Oct 17, 2014 35.27 35.27 33.26 33.26 11,105 -1.12(-3.25%)
Oct 16, 2014 33.90 35.12 33.90 34.38 6,815 +0.12(+0.36%)
Oct 15, 2014 34.14 34.14 33.13 34.25 11,725 +0.06(+0.18%)
Oct 14, 2014 35.89 35.89 33.68 34.19 11,118 -0.01(-0.02%)
Oct 13, 2014 34.88 34.88 34.20 34.20 9,294 -0.22(-0.65%)
Oct 10, 2014 34.28 34.28 34.28 34.42 9,954 +0.14(+0.40%)
Oct 09, 2014 35.07 35.55 34.26 34.28 12,859 -0.15(-0.42%)
Oct 08, 2014 34.17 34.90 34.04 34.43 8,107 +0.53(+1.57%)
Oct 07, 2014 33.90 34.62 33.90 33.90 13,486 -0.03(-0.09%)
Oct 06, 2014 34.60 35.19 33.90 33.93 9,646 -0.15(-0.43%)
Oct 03, 2014 34.92 35.15 33.98 34.08 7,242 -0.62(-1.78%)
Oct 02, 2014 34.45 34.78 33.95 34.69 12,024 +0.20(+0.58%)
Oct 01, 2014 34.64 34.98 33.90 34.49 30,729 +0.37(+1.08%)
Sep 30, 2014 37.45 37.52 34.10 34.12 18,357 -3.34(-8.91%)
Sep 29, 2014 37.43 37.94 37.43 37.46 9,457 -0.05(-0.12%)
Sep 26, 2014 37.82 37.82 37.43 37.50 7,894 +0.05(+0.12%)
Sep 25, 2014 38.32 38.79 37.44 37.46 4,653 -0.92(-2.39%)
Sep 24, 2014 38.65 40.58 37.79 38.37 7,493 +0.11(+0.28%)
Sep 23, 2014 39.09 39.35 37.75 38.27 15,094 -0.87(-2.22%)
Sep 22, 2014 40.02 40.06 39.14 39.14 10,906 +0.29(+0.75%)
Sep 19, 2014 41.82 42.94 38.58 38.84 24,729 -2.97(-7.11%)
Sep 18, 2014 41.99 42.89 40.81 41.82 5,738 -0.55(-1.31%)
Sep 17, 2014 42.53 43.14 42.37 42.37 6,293 -0.77(-1.79%)
Sep 16, 2014 43.53 43.53 43.14 43.14 7,833 -0.53(-1.22%)
Sep 15, 2014 44.91 44.91 42.45 43.68 8,239 -1.39(-3.08%)
Sep 12, 2014 46.04 46.04 45.06 45.06 2,741 -0.32(-0.71%)
Sep 11, 2014 45.36 46.45 45.36 45.39 3,700 -0.16(-0.36%)
Sep 10, 2014 45.76 46.11 45.46 45.55 5,224 -0.45(-0.99%)
Sep 09, 2014 47.88 48.01 45.93 46.00 6,497 -2.27(-4.71%)
Sep 08, 2014 47.77 48.31 47.54 48.27 4,028 +1.28(+2.72%)
Sep 05, 2014 46.12 48.76 46.12 47.00 4,371 -0.34(-0.72%)
Sep 04, 2014 49.68 49.68 46.72 47.34 7,414 -2.13(-4.31%)
Sep 03, 2014 51.19 51.19 49.31 49.47 5,137 -1.69(-3.30%)
Sep 02, 2014 50.55 51.93 50.55 51.16 8,619 +0.62(+1.24%)
Aug 29, 2014 51.71 50.53 50.53 50.53 9,085 -1.10(-2.13%)
Aug 28, 2014 52.85 52.85 51.32 51.63 5,501 -0.90(-1.71%)
Aug 27, 2014 52.85 54.70 52.49 52.53 9,087 -0.88(-1.65%)
Aug 26, 2014 53.02 53.48 52.23 53.42 7,017 +0.43(+0.81%)
Aug 25, 2014 53.22 53.81 52.22 52.99 5,403 +0.61(+1.16%)
Aug 22, 2014 53.14 53.19 52.22 52.38 9,145 -1.67(-3.10%)
Aug 21, 2014 53.58 54.05 52.09 54.05 4,516 +0.40(+0.74%)
Aug 20, 2014 54.14 53.36 52.72 53.65 7,213 +0.29(+0.55%)
Aug 19, 2014 55.29 55.29 52.79 53.36 5,755 -1.24(-2.28%)
Aug 18, 2014 55.29 56.06 53.80 54.61 10,488 +1.62(+3.06%)
Aug 15, 2014 54.50 56.81 52.72 52.99 13,629 -0.88(-1.64%)
Aug 14, 2014 53.79 54.21 52.61 53.87 10,467 +0.28(+0.53%)
Aug 13, 2014 52.88 53.01 52.58 53.58 10,024 +0.58(+1.09%)
Aug 12, 2014 53.37 55.46 52.20 53.01 13,146 -1.84(-3.36%)
Aug 11, 2014 51.92 54.85 51.92 54.85 18,270 +3.20(+6.20%)
Aug 08, 2014 51.79 51.84 50.23 51.65 9,527 +0.23(+0.45%)
Aug 07, 2014 53.98 54.29 51.42 51.42 4,859 -2.20(-4.10%)
Aug 06, 2014 53.24 54.91 52.99 53.62 15,901 +0.29(+0.55%)
Aug 05, 2014 51.45 54.15 50.70 53.32 13,061 +3.47(+6.96%)
Aug 04, 2014 48.07 50.14 47.23 49.85 15,102 +1.54(+3.20%)
Aug 01, 2014 50.37 50.37 48.31 48.31 12,793 -1.87(-3.72%)
Jul 31, 2014 51.22 51.60 50.17 50.17 6,413 -1.97(-3.77%)
Jul 30, 2014 52.50 52.50 50.48 52.14 11,998 -0.29(-0.56%)
Jul 29, 2014 52.54 52.80 52.25 52.43 2,716 +0.05(+0.10%)
Jul 28, 2014 52.90 53.08 52.22 52.38 10,776 -0.75(-1.42%)
Jul 25, 2014 53.40 53.75 52.99 53.13 6,871 -0.30(-0.56%)
Jul 24, 2014 53.69 54.13 53.05 53.43 5,754 -0.11(-0.20%)
Jul 23, 2014 53.37 54.87 52.36 53.54 10,651 +0.26(+0.49%)
Jul 22, 2014 53.13 54.58 52.22 53.28 16,897 -0.38(-0.70%)
Jul 21, 2014 54.83 56.03 52.92 53.65 17,467 -0.90(-1.65%)
Jul 18, 2014 55.52 56.49 54.31 54.55 16,331 -1.44(-2.58%)
Jul 17, 2014 57.76 57.97 55.07 56.00 9,432 -2.08(-3.58%)
Jul 16, 2014 59.60 59.60 56.90 58.08 11,312 -1.27(-2.15%)
Jul 15, 2014 60.32 60.66 58.17 59.35 14,189 -0.59(-0.99%)
Jul 14, 2014 58.90 60.85 58.06 59.94 19,592 +0.71(+1.19%)
Jul 11, 2014 59.13 59.90 58.68 59.24 4,992 +0.12(+0.21%)
Jul 10, 2014 57.76 59.88 57.76 59.11 6,844 +0.38(+0.64%)
Jul 09, 2014 58.45 59.44 58.28 58.74 12,027 +0.15(+0.26%)
Jul 08, 2014 57.96 58.58 57.23 58.58 14,290 +0.04(+0.07%)
Jul 07, 2014 59.44 59.44 57.90 58.55 11,234 -0.91(-1.52%)
Jul 03, 2014 58.91 59.45 59.45 59.45 4,297 +1.19(+2.04%)
Jul 02, 2014 59.12 59.44 57.83 58.26 15,434 -0.70(-1.19%)
Jul 01, 2014 58.53 61.13 58.53 58.96 18,911 -1.04(-1.73%)
Jun 30, 2014 55.72 61.34 55.72 60.00 9,032 +4.57(+8.24%)
Jun 27, 2014 53.15 55.68 53.15 55.43 11,864 +1.44(+2.67%)
Jun 26, 2014 52.95 53.98 51.81 53.98 15,000 +1.10(+2.08%)
Jun 25, 2014 53.37 54.01 52.22 52.89 22,829 +0.03(+0.06%)
Jun 24, 2014 55.47 56.58 50.31 52.85 28,473 -3.27(-5.83%)
Jun 23, 2014 57.12 57.60 55.67 56.13 13,488 -0.71(-1.24%)
Jun 20, 2014 60.96 61.62 56.33 56.83 28,706 -3.56(-5.90%)
Jun 19, 2014 61.43 62.58 58.58 60.40 9,745 -0.29(-0.48%)
Jun 18, 2014 58.90 61.25 58.37 60.69 11,345 +1.84(+3.13%)
Jun 17, 2014 56.79 59.57 54.52 58.84 14,727 +1.69(+2.96%)
Jun 16, 2014 57.60 57.78 56.70 57.16 9,502 -0.45(-0.77%)
Jun 13, 2014 57.20 58.31 56.99 57.60 9,482 -0.01(-0.01%)
Jun 12, 2014 55.25 58.39 55.05 57.61 11,308 +2.32(+4.19%)
Jun 11, 2014 54.08 55.52 53.17 55.29 12,113 +0.95(+1.75%)
Jun 10, 2014 52.42 54.51 52.42 54.34 10,625 +3.00(+5.85%)
Jun 06, 2014 51.80 52.48 51.10 51.33 7,111 +0.14(+0.27%)
Jun 05, 2014 49.18 51.39 48.40 51.20 9,613 +2.02(+4.11%)
Jun 04, 2014 49.74 49.98 48.55 49.18 8,124 -0.81(-1.61%)
Jun 03, 2014 47.87 51.66 46.18 49.98 13,013 +1.60(+3.30%)
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.