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

Adams Resources & Energy (NY: AE )

25.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 30, 2003 5.418 5.512 5.418 5.505 5,381 +0.09(+1.60%)
May 29, 2003 5.425 5.485 5.291 5.418 25,114 +0.16(+3.05%)
May 28, 2003 4.683 5.258 4.676 5.258 34,532 +0.58(+12.29%)
May 27, 2003 4.669 4.683 4.656 4.683 3,438 +0.06(+1.30%)
May 23, 2003 4.582 4.683 4.582 4.622 4,036 -0.03(-0.58%)
May 22, 2003 4.569 4.649 4.569 4.649 1,046 +0.05(+1.02%)
May 21, 2003 4.596 4.636 4.549 4.602 747 -0.03(-0.58%)
May 20, 2003 4.596 4.663 4.596 4.629 2,092 +0.09(+2.07%)
May 19, 2003 4.683 4.749 4.535 4.535 5,830 -0.08(-1.74%)
May 16, 2003 4.555 4.616 4.555 4.616 6,129 +0.10(+2.22%)
May 15, 2003 4.448 4.549 4.448 4.515 62,935 +0.17(+3.85%)
May 14, 2003 4.509 4.509 4.321 4.348 24,815 -0.23(-4.97%)
May 13, 2003 4.576 4.576 4.576 4.576 2,541 -0.06(-1.30%)
May 12, 2003 4.589 4.850 4.582 4.636 7,474 -0.01(-0.29%)
May 09, 2003 4.596 4.683 4.596 4.649 1,046 +0.01(+0.14%)
May 08, 2003 4.395 4.642 4.395 4.642 7,773 +0.31(+7.26%)
May 07, 2003 4.321 4.328 4.321 4.328 597 -0.05(-1.22%)
May 06, 2003 4.241 4.382 4.214 4.382 19,284 +0.13(+3.15%)
May 05, 2003 4.315 4.315 4.248 4.248 6,727 +0.03(+0.79%)
May 02, 2003 4.214 4.214 4.214 4.214 149 -0.03(-0.79%)
Apr 30, 2003 4.248 4.248 4.248 4.248 2,391 +0.07(+1.60%)
Apr 29, 2003 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Apr 28, 2003 4.181 4.181 4.181 4.181 298 -0.03(-0.79%)
Apr 25, 2003 4.301 4.301 4.214 4.214 7,773 -0.07(-1.56%)
Apr 24, 2003 4.281 4.281 4.281 4.281 597 +0.06(+1.43%)
Apr 23, 2003 4.315 4.335 4.214 4.221 11,510 +0.07(+1.77%)
Apr 22, 2003 4.201 4.214 4.127 4.147 24,516 +0.00(+0.00%)
Apr 21, 2003 4.094 4.147 4.087 4.147 14,052 +0.08(+1.97%)
Apr 17, 2003 3.980 4.067 3.947 4.067 5,082 +0.05(+1.33%)
Apr 16, 2003 4.000 4.014 4.000 4.014 7,474 +0.07(+1.87%)
Apr 15, 2003 3.927 3.940 3.927 3.940 8,520 +0.06(+1.55%)
Apr 14, 2003 3.840 3.947 3.840 3.880 8,072 +0.09(+2.47%)
Apr 11, 2003 3.786 3.786 3.786 3.786 0 +0.00(+0.00%)
Apr 10, 2003 3.786 3.786 3.786 3.786 1,494 -0.06(-1.57%)
Apr 09, 2003 3.846 3.846 3.846 3.846 0 +0.00(+0.00%)
Apr 08, 2003 3.846 3.846 3.846 3.846 747 +0.07(+1.77%)
Apr 07, 2003 3.813 3.813 3.780 3.780 1,793 -0.08(-2.08%)
Apr 04, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Apr 03, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Apr 02, 2003 3.793 3.860 3.793 3.860 1,046 +0.13(+3.59%)
Apr 01, 2003 3.726 3.726 3.726 3.726 747 +0.01(+0.36%)
Mar 31, 2003 3.780 3.780 3.659 3.713 3,438 -0.13(-3.48%)
Mar 28, 2003 3.880 3.913 3.813 3.846 6,278 -0.13(-3.36%)
Mar 27, 2003 4.188 4.188 3.980 3.980 6,278 -0.26(-6.15%)
Mar 26, 2003 4.188 4.254 4.174 4.241 32,588 +0.01(+0.32%)
Mar 25, 2003 4.087 4.228 4.087 4.228 6,727 +0.14(+3.44%)
Mar 24, 2003 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Mar 21, 2003 3.987 4.087 3.900 4.087 11,510 +0.09(+2.17%)
Mar 20, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 19, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 18, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 17, 2003 4.000 4.007 4.000 4.000 2,391 +0.05(+1.36%)
Mar 14, 2003 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
Mar 13, 2003 3.947 3.947 3.947 3.947 149 +0.00(+0.00%)
Mar 12, 2003 3.960 3.960 3.947 3.947 597 -0.07(-1.67%)
Mar 11, 2003 4.081 4.081 4.014 4.014 1,494 +0.00(+0.00%)
Mar 10, 2003 3.974 4.014 3.974 4.014 1,345 +0.10(+2.56%)
Mar 07, 2003 3.739 3.913 3.739 3.913 4,185 +0.11(+2.99%)
Mar 06, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 05, 2003 3.806 3.806 3.800 3.800 597 +0.05(+1.43%)
Mar 04, 2003 3.746 3.746 3.746 3.746 0 +0.00(+0.00%)
Mar 03, 2003 3.846 3.846 3.746 3.746 3,438 -0.17(-4.27%)
Feb 28, 2003 3.913 3.920 3.913 3.913 2,391 +0.07(+1.74%)
Feb 27, 2003 3.840 3.846 3.840 3.846 1,494 +0.05(+1.41%)
Feb 26, 2003 3.793 3.793 3.793 3.793 1,494 +0.01(+0.35%)
Feb 25, 2003 3.780 3.780 3.780 3.780 597 +0.05(+1.25%)
Feb 24, 2003 3.766 3.766 3.706 3.733 1,046 +0.03(+0.90%)
Feb 21, 2003 3.813 3.813 3.699 3.699 3,288 -0.07(-1.78%)
Feb 20, 2003 3.833 3.833 3.766 3.766 1,644 -0.13(-3.43%)
Feb 19, 2003 3.679 3.907 3.679 3.900 9,417 +0.09(+2.28%)
Feb 18, 2003 3.860 3.880 3.780 3.813 4,185 -0.13(-3.23%)
Feb 14, 2003 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
Feb 13, 2003 3.947 4.007 3.940 3.940 3,587 -0.07(-1.83%)
Feb 12, 2003 4.014 4.014 4.014 4.014 298 +0.00(+0.00%)
Feb 11, 2003 4.014 4.014 4.014 4.014 597 +0.07(+1.69%)
Feb 10, 2003 4.014 4.014 3.947 3.947 1,046 -0.13(-3.28%)
Feb 07, 2003 4.348 4.348 4.081 4.081 298 +0.07(+1.67%)
Feb 06, 2003 4.000 4.067 3.913 4.014 5,082 +0.07(+1.87%)
Feb 05, 2003 3.940 3.940 3.940 3.940 448 +0.06(+1.55%)
Feb 04, 2003 4.007 4.007 3.880 3.880 3,587 -0.07(-1.70%)
Jan 31, 2003 3.947 3.947 3.947 3.947 149 +0.00(+0.00%)
Jan 30, 2003 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
Jan 29, 2003 3.933 4.014 3.933 3.947 1,943 -0.07(-1.67%)
Jan 28, 2003 4.114 4.114 3.947 4.014 5,979 -0.17(-4.00%)
Jan 27, 2003 4.214 4.214 4.181 4.181 2,840 +0.07(+1.63%)
Jan 24, 2003 4.348 4.348 4.114 4.114 3,587 -0.17(-3.91%)
Jan 23, 2003 4.288 4.288 4.281 4.281 597 -0.07(-1.54%)
Jan 22, 2003 4.348 4.348 4.348 4.348 448 +0.00(+0.00%)
Jan 21, 2003 4.201 4.348 4.194 4.348 5,232 +0.19(+4.67%)
Jan 17, 2003 4.147 4.154 4.087 4.154 3,139 +0.01(+0.16%)
Jan 16, 2003 4.040 4.147 4.040 4.147 1,644 +0.11(+2.65%)
Jan 15, 2003 4.000 4.040 4.000 4.040 2,989 +0.09(+2.37%)
Jan 14, 2003 4.014 4.014 3.947 3.947 3,886 -0.02(-0.51%)
Jan 13, 2003 3.907 3.967 3.907 3.967 1,943 +0.15(+4.04%)
Jan 10, 2003 3.813 3.813 3.813 3.813 149 +0.01(+0.18%)
Jan 09, 2003 3.806 3.806 3.806 3.806 149 -0.01(-0.18%)
Jan 08, 2003 3.947 3.947 3.813 3.813 3,139 -0.20(-5.00%)
Jan 07, 2003 4.014 4.020 3.947 4.014 4,335 -0.07(-1.64%)
Jan 06, 2003 3.586 4.081 3.586 4.081 10,015 +0.45(+12.55%)
Jan 03, 2003 3.626 3.626 3.619 3.626 1,494 +0.05(+1.31%)
Jan 02, 2003 3.572 3.579 3.572 3.579 2,092 +0.07(+1.90%)
Dec 31, 2002 3.438 3.512 3.438 3.512 5,680 +0.13(+3.96%)
Dec 30, 2002 3.485 3.485 3.378 3.378 3,438 -0.10(-2.88%)
Dec 27, 2002 3.478 3.478 3.478 3.478 896 -0.01(-0.19%)
Dec 26, 2002 3.478 3.532 3.412 3.485 6,278 +0.07(+2.16%)
Dec 24, 2002 3.278 3.412 3.278 3.412 1,195 +0.07(+2.00%)
Dec 23, 2002 3.258 3.345 3.198 3.345 2,391 +0.15(+4.82%)
Dec 20, 2002 3.198 3.198 3.124 3.191 3,737 +0.00(+0.00%)
Dec 19, 2002 3.191 3.191 3.191 3.191 1,494 -0.06(-1.85%)
Dec 18, 2002 3.378 3.378 3.251 3.251 1,345 -0.06(-1.82%)
Dec 17, 2002 3.311 3.311 3.311 3.311 2,092 +0.00(+0.00%)
Dec 16, 2002 3.311 3.311 3.278 3.311 1,943 +0.07(+2.06%)
Dec 13, 2002 3.278 3.278 3.231 3.244 448 +0.03(+1.04%)
Dec 12, 2002 3.278 3.278 3.211 3.211 448 -0.03(-0.83%)
Dec 11, 2002 3.238 3.238 3.238 3.238 0 +0.00(+0.00%)
Dec 10, 2002 3.305 3.305 3.238 3.238 1,195 -0.04(-1.22%)
Dec 09, 2002 3.271 3.278 3.271 3.278 298 -0.05(-1.61%)
Dec 06, 2002 3.378 3.378 3.291 3.331 5,680 -0.11(-3.30%)
Dec 05, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Dec 04, 2002 3.412 3.445 3.412 3.445 2,989 +0.10(+3.00%)
Dec 03, 2002 3.412 3.412 3.345 3.345 1,793 -0.13(-3.85%)
Dec 02, 2002 3.378 3.478 3.351 3.478 5,082 -0.07(-1.89%)
Nov 29, 2002 3.465 3.612 3.465 3.545 5,531 +0.16(+4.74%)
Nov 27, 2002 3.385 3.385 3.385 3.385 298 -0.06(-1.75%)
Nov 26, 2002 3.465 3.545 3.445 3.445 5,232 +0.07(+1.98%)
Nov 25, 2002 3.325 3.445 3.325 3.378 3,288 -0.03(-0.98%)
Nov 22, 2002 3.345 3.412 3.278 3.412 2,690 +0.07(+2.00%)
Nov 21, 2002 3.211 3.345 3.211 3.345 3,737 +0.20(+6.38%)
Nov 20, 2002 3.144 3.211 3.010 3.144 5,082 +0.07(+2.17%)
Nov 19, 2002 3.044 3.077 3.044 3.077 448 +0.07(+2.22%)
Nov 18, 2002 3.010 3.010 3.010 3.010 747 +0.07(+2.27%)
Nov 15, 2002 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Nov 14, 2002 2.876 2.943 2.876 2.943 1,494 +0.00(+0.00%)
Nov 13, 2002 2.789 2.943 2.776 2.943 11,510 +0.10(+3.53%)
Nov 12, 2002 2.723 2.876 2.676 2.843 1,793 +0.12(+4.42%)
Nov 11, 2002 2.656 2.743 2.656 2.723 1,195 +0.05(+1.75%)
Nov 08, 2002 2.676 2.676 2.676 2.676 298 +0.00(+0.00%)
Nov 07, 2002 2.723 2.723 2.676 2.676 1,793 -0.09(-3.15%)
Nov 06, 2002 2.823 2.843 2.743 2.763 5,531 -0.12(-4.18%)
Nov 05, 2002 2.883 2.883 2.883 2.883 1,494 +0.06(+2.13%)
Nov 04, 2002 2.810 2.823 2.810 2.823 448 +0.07(+2.43%)
Nov 01, 2002 2.676 2.756 2.649 2.756 3,587 +0.08(+3.00%)
Oct 31, 2002 2.743 2.743 2.676 2.676 4,484 -0.07(-2.68%)
Oct 30, 2002 2.749 2.749 2.749 2.749 0 +0.00(+0.00%)
Oct 29, 2002 2.749 2.749 2.749 2.749 59,796 +0.01(+0.24%)
Oct 28, 2002 2.743 2.743 2.743 2.743 0 +0.00(+0.00%)
Oct 25, 2002 2.736 2.810 2.736 2.743 1,345 +0.07(+2.50%)
Oct 24, 2002 2.803 2.803 2.676 2.676 3,438 -0.06(-2.20%)
Oct 23, 2002 2.682 2.736 2.682 2.736 448 -0.02(-0.73%)
Oct 22, 2002 2.682 2.756 2.649 2.756 10,015 +0.07(+2.74%)
Oct 21, 2002 2.716 2.716 2.682 2.682 1,943 -0.09(-3.37%)
Oct 18, 2002 2.876 2.876 2.743 2.776 17,789 -0.17(-5.68%)
Oct 17, 2002 2.943 2.943 2.843 2.943 3,438 -0.03(-0.90%)
Oct 16, 2002 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Oct 15, 2002 2.977 2.977 2.970 2.970 1,195 -0.01(-0.22%)
Oct 14, 2002 2.816 2.977 2.810 2.977 3,139 +0.10(+3.49%)
Oct 11, 2002 2.876 3.010 2.843 2.876 8,221 +0.00(+0.00%)
Oct 10, 2002 2.843 2.876 2.843 2.876 3,288 -0.03(-1.15%)
Oct 09, 2002 2.957 2.957 2.910 2.910 1,793 -0.09(-3.12%)
Oct 08, 2002 2.977 3.010 2.977 3.004 3,886 +0.16(+5.65%)
Oct 07, 2002 2.910 2.910 2.843 2.843 1,345 -0.10(-3.41%)
Oct 04, 2002 3.044 3.044 2.943 2.943 747 -0.17(-5.38%)
Oct 03, 2002 2.816 3.111 2.816 3.111 6,278 +0.23(+8.14%)
Oct 02, 2002 2.910 2.943 2.776 2.876 4,484 -0.10(-3.37%)
Oct 01, 2002 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Sep 30, 2002 2.977 2.977 2.977 2.977 298 -0.01(-0.45%)
Sep 27, 2002 3.044 3.044 2.990 2.990 747 +0.01(+0.45%)
Sep 26, 2002 2.843 2.977 2.843 2.977 2,092 +0.10(+3.49%)
Sep 25, 2002 2.876 2.876 2.876 2.876 747 +0.07(+2.38%)
Sep 24, 2002 2.810 2.810 2.810 2.810 298 -0.07(-2.33%)
Sep 23, 2002 2.876 2.876 2.876 2.876 14,949 +0.00(+0.00%)
Sep 20, 2002 2.876 2.876 2.876 2.876 149 -0.03(-1.15%)
Sep 19, 2002 2.810 2.910 2.810 2.910 1,644 +0.07(+2.35%)
Sep 18, 2002 2.843 2.843 2.776 2.843 3,587 +0.07(+2.41%)
Sep 17, 2002 2.810 2.810 2.709 2.776 4,783 +0.05(+1.97%)
Sep 16, 2002 2.810 2.810 2.656 2.723 5,830 -0.05(-1.93%)
Sep 13, 2002 2.876 2.876 2.776 2.776 2,541 -0.10(-3.49%)
Sep 12, 2002 2.910 2.910 2.876 2.876 1,644 -0.10(-3.37%)
Sep 11, 2002 2.977 2.977 2.977 2.977 1,345 +0.07(+2.30%)
Sep 10, 2002 2.950 2.950 2.910 2.910 1,494 -0.04(-1.36%)
Sep 09, 2002 2.950 2.950 2.950 2.950 298 -0.07(-2.22%)
Sep 06, 2002 3.017 3.017 3.017 3.017 448 +0.00(+0.00%)
Sep 05, 2002 3.117 3.117 3.017 3.017 2,541 -0.16(-5.05%)
Sep 04, 2002 3.144 3.177 3.144 3.177 896 -0.09(-2.86%)
Sep 03, 2002 3.271 3.271 3.271 3.271 0 +0.00(+0.00%)
Aug 30, 2002 3.271 3.271 3.271 3.271 597 +0.06(+1.88%)
Aug 29, 2002 3.211 3.211 3.211 3.211 298 +0.00(+0.00%)
Aug 28, 2002 3.218 3.218 3.211 3.211 5,531 -0.07(-2.04%)
Aug 27, 2002 3.244 3.345 3.144 3.278 149,490 +0.10(+3.16%)
Aug 26, 2002 3.177 3.177 3.177 3.177 747 -0.07(-2.06%)
Aug 23, 2002 3.211 3.278 3.211 3.244 5,979 +0.10(+3.19%)
Aug 22, 2002 3.211 3.278 3.144 3.144 6,428 -0.07(-2.08%)
Aug 21, 2002 3.211 3.358 3.211 3.211 13,603 +0.00(+0.00%)
Aug 20, 2002 3.077 3.211 3.077 3.211 1,644 +0.20(+6.67%)
Aug 16, 2002 3.211 3.211 3.010 3.010 4,484 -0.20(-6.25%)
Aug 15, 2002 3.177 3.211 3.177 3.211 1,644 +0.00(+0.00%)
Aug 14, 2002 3.010 3.311 3.010 3.211 8,371 +0.30(+10.34%)
Aug 13, 2002 2.843 3.010 2.843 2.910 4,484 +0.13(+4.57%)
Aug 12, 2002 2.783 2.783 2.783 2.783 747 -0.16(-5.45%)
Aug 07, 2002 2.943 2.950 2.943 2.943 1,644 -0.03(-1.12%)
Aug 06, 2002 2.977 2.977 2.977 2.977 1,494 -0.03(-1.11%)
Aug 05, 2002 2.943 3.044 2.943 3.010 4,036 +0.07(+2.27%)
Aug 02, 2002 2.943 2.943 2.943 2.943 2,690 +0.00(+0.00%)
Aug 01, 2002 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Jul 31, 2002 2.843 2.943 2.843 2.943 1,046 +0.10(+3.53%)
Jul 30, 2002 2.609 2.843 2.609 2.843 8,819 +0.30(+11.84%)
Jul 29, 2002 2.709 2.709 2.542 2.542 2,391 -0.07(-2.56%)
Jul 26, 2002 2.609 2.609 2.609 2.609 448 -0.03(-1.27%)
Jul 25, 2002 2.642 2.642 2.642 2.642 747 -0.03(-1.25%)
Jul 24, 2002 2.743 2.743 2.542 2.676 10,912 -0.23(-8.05%)
Jul 23, 2002 2.910 2.910 2.910 2.910 149 +0.07(+2.35%)
Jul 22, 2002 2.943 2.943 2.843 2.843 4,783 -0.17(-5.56%)
Jul 19, 2002 3.204 3.204 3.010 3.010 27,805 -0.33(-10.00%)
Jul 17, 2002 3.278 3.345 3.278 3.345 1,644 -0.26(-7.24%)
Jul 12, 2002 3.512 3.606 3.478 3.606 17,041 +0.01(+0.37%)
Jul 11, 2002 3.913 3.913 3.478 3.592 22,872 -0.35(-8.98%)
Jul 10, 2002 4.014 4.047 3.920 3.947 10,165 -0.10(-2.48%)
Jul 09, 2002 4.181 4.181 4.047 4.047 5,979 -0.19(-4.57%)
Jul 08, 2002 4.301 4.301 4.114 4.241 134,541 -0.03(-0.63%)
Jul 05, 2002 4.281 4.281 4.268 4.268 597 +0.02(+0.47%)
Jul 04, 2002 4.174 4.248 4.174 4.248 8,072 +0.00(+0.00%)
Jul 03, 2002 4.174 4.248 4.174 4.248 8,072 +0.08(+1.93%)
Jul 02, 2002 4.087 4.168 4.087 4.168 1,345 +0.07(+1.80%)
Jul 01, 2002 4.087 4.134 4.081 4.094 2,242 +0.00(+0.00%)
Jun 28, 2002 4.114 4.114 4.027 4.094 4,185 +0.01(+0.33%)
Jun 27, 2002 4.114 4.114 4.081 4.081 3,737 -0.10(-2.40%)
Jun 26, 2002 4.248 4.248 4.181 4.181 2,391 +0.00(+0.00%)
Jun 25, 2002 4.147 4.181 4.047 4.181 4,933 +0.07(+1.63%)
Jun 21, 2002 4.081 4.114 4.027 4.114 14,650 +0.03(+0.82%)
Jun 20, 2002 4.181 4.181 4.081 4.081 1,793 -0.10(-2.40%)
Jun 19, 2002 4.348 4.348 4.014 4.181 21,078 -0.13(-3.10%)
Jun 18, 2002 4.549 4.549 4.281 4.315 10,464 -0.20(-4.44%)
Jun 17, 2002 4.850 4.850 4.515 4.515 7,474 -0.37(-7.53%)
Jun 14, 2002 4.830 4.883 4.830 4.883 1,345 -0.10(-2.01%)
Jun 12, 2002 5.017 5.017 4.917 4.984 2,391 -0.08(-1.59%)
Jun 11, 2002 5.117 5.117 5.064 5.064 896 -0.09(-1.69%)
Jun 10, 2002 5.244 5.244 5.084 5.151 4,484 -0.16(-3.02%)
Jun 07, 2002 5.311 5.311 5.311 5.311 149 +0.03(+0.51%)
Jun 06, 2002 5.352 5.352 5.285 5.285 747 -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.