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

Adams Resources & Energy (NY: AE )

25.65 -0.32 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 3.272 3.272 3.272 3.272 597 +0.06(+1.88%)
Aug 29, 2002 3.212 3.212 3.212 3.212 298 +0.00(+0.00%)
Aug 28, 2002 3.219 3.219 3.212 3.212 5,528 -0.07(-2.04%)
Aug 27, 2002 3.246 3.346 3.145 3.279 149,427 +0.10(+3.16%)
Aug 26, 2002 3.179 3.179 3.179 3.179 747 -0.07(-2.06%)
Aug 23, 2002 3.212 3.279 3.212 3.246 5,977 +0.10(+3.19%)
Aug 22, 2002 3.212 3.279 3.145 3.145 6,425 -0.07(-2.08%)
Aug 21, 2002 3.212 3.359 3.212 3.212 13,597 +0.00(+0.00%)
Aug 20, 2002 3.078 3.212 3.078 3.212 1,643 +0.20(+6.67%)
Aug 16, 2002 3.212 3.212 3.011 3.011 4,482 -0.20(-6.25%)
Aug 15, 2002 3.179 3.212 3.179 3.212 1,643 +0.00(+0.00%)
Aug 14, 2002 3.011 3.313 3.011 3.212 8,367 +0.30(+10.34%)
Aug 13, 2002 2.844 3.011 2.844 2.911 4,482 +0.13(+4.57%)
Aug 12, 2002 2.784 2.784 2.784 2.784 747 -0.16(-5.45%)
Aug 07, 2002 2.945 2.951 2.945 2.945 1,643 -0.03(-1.12%)
Aug 06, 2002 2.978 2.978 2.978 2.978 1,494 -0.03(-1.11%)
Aug 05, 2002 2.945 3.045 2.945 3.011 4,034 +0.07(+2.27%)
Aug 02, 2002 2.945 2.945 2.945 2.945 2,689 +0.00(+0.00%)
Aug 01, 2002 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Jul 31, 2002 2.844 2.945 2.844 2.945 1,045 +0.10(+3.53%)
Jul 30, 2002 2.610 2.844 2.610 2.844 8,816 +0.30(+11.84%)
Jul 29, 2002 2.710 2.710 2.543 2.543 2,390 -0.07(-2.56%)
Jul 26, 2002 2.610 2.610 2.610 2.610 448 -0.03(-1.27%)
Jul 25, 2002 2.643 2.643 2.643 2.643 747 -0.03(-1.25%)
Jul 24, 2002 2.744 2.744 2.543 2.677 10,908 -0.23(-8.05%)
Jul 23, 2002 2.911 2.911 2.911 2.911 149 +0.07(+2.35%)
Jul 22, 2002 2.945 2.945 2.844 2.844 4,781 -0.17(-5.56%)
Jul 19, 2002 3.206 3.206 3.011 3.011 27,793 -0.33(-10.00%)
Jul 17, 2002 3.279 3.346 3.279 3.346 1,643 -0.26(-7.24%)
Jul 12, 2002 3.513 3.607 3.480 3.607 17,034 +0.01(+0.37%)
Jul 11, 2002 3.915 3.915 3.480 3.594 22,862 -0.35(-8.98%)
Jul 10, 2002 4.015 4.049 3.922 3.948 10,161 -0.10(-2.48%)
Jul 09, 2002 4.183 4.183 4.049 4.049 5,977 -0.19(-4.57%)
Jul 08, 2002 4.303 4.303 4.116 4.243 134,484 -0.03(-0.63%)
Jul 05, 2002 4.283 4.283 4.270 4.270 597 +0.02(+0.47%)
Jul 04, 2002 4.176 4.250 4.176 4.250 8,069 +0.00(+0.00%)
Jul 03, 2002 4.176 4.250 4.176 4.250 8,069 +0.08(+1.93%)
Jul 02, 2002 4.089 4.169 4.089 4.169 1,344 +0.07(+1.80%)
Jul 01, 2002 4.089 4.136 4.082 4.096 2,241 +0.00(+0.00%)
Jun 28, 2002 4.116 4.116 4.029 4.096 4,183 +0.01(+0.33%)
Jun 27, 2002 4.116 4.116 4.082 4.082 3,735 -0.10(-2.40%)
Jun 26, 2002 4.250 4.250 4.183 4.183 2,390 +0.00(+0.00%)
Jun 25, 2002 4.149 4.183 4.049 4.183 4,931 +0.07(+1.63%)
Jun 21, 2002 4.082 4.116 4.029 4.116 14,643 +0.03(+0.82%)
Jun 20, 2002 4.183 4.183 4.082 4.082 1,793 -0.10(-2.40%)
Jun 19, 2002 4.350 4.350 4.015 4.183 21,069 -0.13(-3.10%)
Jun 18, 2002 4.551 4.551 4.283 4.316 10,459 -0.20(-4.44%)
Jun 17, 2002 4.852 4.852 4.517 4.517 7,471 -0.37(-7.53%)
Jun 14, 2002 4.832 4.885 4.832 4.885 1,344 -0.10(-2.01%)
Jun 12, 2002 5.019 5.019 4.919 4.986 2,390 -0.08(-1.59%)
Jun 11, 2002 5.120 5.120 5.066 5.066 896 -0.09(-1.69%)
Jun 10, 2002 5.247 5.247 5.086 5.153 4,482 -0.16(-3.02%)
Jun 07, 2002 5.314 5.314 5.314 5.314 149 +0.03(+0.51%)
Jun 06, 2002 5.354 5.354 5.287 5.287 747 -0.07(-1.25%)
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.