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 (%)
Dec 31, 2003 9.195 9.195 8.974 9.068 19,276 -0.19(-2.10%)
Dec 30, 2003 9.061 9.262 9.061 9.262 14,046 +0.22(+2.44%)
Dec 29, 2003 9.008 9.168 9.008 9.041 13,896 +0.10(+1.12%)
Dec 26, 2003 8.867 8.968 8.867 8.941 9,862 +0.01(+0.07%)
Dec 24, 2003 8.593 9.001 8.593 8.934 9,413 +0.40(+4.71%)
Dec 23, 2003 8.164 8.546 8.164 8.533 9,264 +0.18(+2.16%)
Dec 22, 2003 8.131 8.352 8.077 8.352 8,666 +0.22(+2.72%)
Dec 19, 2003 8.245 8.245 8.131 8.131 10,161 -0.11(-1.30%)
Dec 18, 2003 8.285 8.292 8.225 8.238 7,471 -0.08(-0.97%)
Dec 17, 2003 8.318 8.318 8.318 8.318 298 +0.03(+0.40%)
Dec 16, 2003 8.318 8.318 8.251 8.285 5,827 +0.13(+1.56%)
Dec 15, 2003 8.198 8.198 8.084 8.158 5,827 +0.05(+0.58%)
Dec 12, 2003 8.185 8.185 8.185 8.111 3,287 -0.02(-0.25%)
Dec 11, 2003 8.031 8.131 7.990 8.131 11,057 +0.17(+2.10%)
Dec 10, 2003 8.031 8.031 7.964 7.964 10,310 -0.23(-2.86%)
Dec 09, 2003 8.131 8.292 8.131 8.198 8,367 +0.17(+2.17%)
Dec 08, 2003 8.198 8.198 8.011 8.024 7,770 -0.08(-0.99%)
Dec 05, 2003 8.104 8.104 8.098 8.104 3,586 +0.13(+1.68%)
Dec 04, 2003 7.937 7.977 7.937 7.970 7,770 +0.08(+1.02%)
Dec 03, 2003 7.870 7.870 7.870 7.890 4,632 +0.09(+1.11%)
Dec 02, 2003 7.796 7.830 7.796 7.803 3,137 +0.07(+0.95%)
Dec 01, 2003 7.763 7.763 7.509 7.729 11,655 -0.05(-0.60%)
Nov 28, 2003 7.756 7.776 7.756 7.776 8,367 +0.09(+1.13%)
Nov 26, 2003 7.576 7.696 7.576 7.689 4,781 +0.04(+0.52%)
Nov 25, 2003 7.629 7.649 7.629 7.649 4,781 +0.03(+0.35%)
Nov 24, 2003 7.455 7.763 7.455 7.622 22,414 +0.06(+0.80%)
Nov 21, 2003 7.529 7.569 7.482 7.562 12,850 +0.03(+0.44%)
Nov 20, 2003 7.361 7.361 7.361 7.529 13,000 +0.26(+3.59%)
Nov 19, 2003 7.234 7.268 7.234 7.268 2,839 -0.06(-0.82%)
Nov 18, 2003 7.361 7.361 7.261 7.328 14,643 -0.10(-1.35%)
Nov 17, 2003 7.462 7.462 7.428 7.428 33,621 -0.07(-0.89%)
Nov 14, 2003 8.359 8.359 7.428 7.495 73,667 -0.97(-11.46%)
Nov 13, 2003 9.075 9.222 8.459 8.466 29,138 -0.55(-6.09%)
Nov 12, 2003 8.914 9.088 8.914 9.014 25,701 +0.15(+1.66%)
Nov 11, 2003 9.168 9.168 8.867 8.867 27,046 -0.09(-0.97%)
Nov 10, 2003 8.238 8.954 8.238 8.954 34,218 +0.69(+8.34%)
Nov 07, 2003 7.930 8.298 7.930 8.265 25,701 +0.43(+5.56%)
Nov 06, 2003 7.964 7.964 7.763 7.830 3,137 -0.15(-1.93%)
Nov 05, 2003 7.729 7.990 7.830 7.984 10,459 +0.09(+1.10%)
Nov 04, 2003 7.729 7.897 7.656 7.897 17,483 +0.35(+4.61%)
Nov 03, 2003 7.549 7.549 7.549 7.549 0 -0.01(-0.18%)
Oct 31, 2003 7.562 7.562 7.562 7.562 1,942 -0.06(-0.79%)
Oct 30, 2003 7.622 7.622 7.622 7.622 4,482 +0.05(+0.71%)
Oct 29, 2003 7.569 7.569 7.569 7.569 298 +0.01(+0.09%)
Oct 28, 2003 7.556 7.562 7.556 7.562 597 +0.02(+0.27%)
Oct 27, 2003 7.489 7.622 7.489 7.542 18,977 +0.12(+1.62%)
Oct 24, 2003 7.361 7.428 7.361 7.422 4,632 +0.06(+0.82%)
Oct 23, 2003 7.361 7.361 7.301 7.361 9,712 -0.02(-0.27%)
Oct 22, 2003 7.361 7.381 7.361 7.381 1,344 +0.17(+2.41%)
Oct 21, 2003 7.529 7.569 7.201 7.207 8,666 -0.41(-5.36%)
Oct 20, 2003 7.368 7.616 7.368 7.616 6,724 +0.02(+0.26%)
Oct 17, 2003 7.683 7.683 7.596 7.596 7,321 -0.02(-0.26%)
Oct 16, 2003 7.562 7.569 7.562 7.616 8,816 +0.13(+1.70%)
Oct 15, 2003 7.489 7.489 7.489 7.489 1,045 +0.01(+0.09%)
Oct 14, 2003 7.482 7.482 7.482 7.482 149 +0.05(+0.72%)
Oct 13, 2003 7.375 7.495 7.308 7.428 40,793 +0.15(+2.02%)
Oct 10, 2003 7.261 7.261 7.161 7.281 6,275 +0.02(+0.28%)
Oct 09, 2003 7.187 7.261 7.187 7.261 597 +0.17(+2.36%)
Oct 08, 2003 7.094 7.094 7.094 7.094 298 -0.09(-1.30%)
Oct 07, 2003 7.161 7.187 7.161 7.187 1,643 +0.03(+0.47%)
Oct 06, 2003 7.067 7.154 7.060 7.154 5,229 +0.11(+1.52%)
Oct 03, 2003 7.027 7.147 7.027 7.047 8,816 +0.14(+2.03%)
Oct 02, 2003 6.860 6.993 6.860 6.906 3,885 +0.15(+2.28%)
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.