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: 6:30 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 29, 2003 6.993 6.993 6.866 6.866 6,126 -0.03(-0.39%)
Aug 28, 2003 6.612 6.933 6.612 6.893 33,172 +0.35(+5.32%)
Aug 27, 2003 6.545 6.545 6.478 6.545 3,436 -0.07(-1.01%)
Aug 26, 2003 6.612 6.612 6.612 6.612 149 +0.00(+0.00%)
Aug 25, 2003 6.625 6.679 6.599 6.612 1,344 -0.08(-1.20%)
Aug 22, 2003 6.759 6.759 6.692 6.692 1,344 +0.00(+0.00%)
Aug 21, 2003 6.692 6.759 6.692 6.692 7,023 +0.00(+0.00%)
Aug 20, 2003 6.793 6.793 6.632 6.692 5,977 -0.13(-1.96%)
Aug 19, 2003 6.833 6.833 6.793 6.826 2,091 +0.00(+0.00%)
Aug 18, 2003 6.793 6.860 6.786 6.826 7,023 +0.00(+0.00%)
Aug 15, 2003 6.826 6.826 6.826 6.826 0 +0.00(+0.00%)
Aug 14, 2003 6.599 6.860 6.599 6.826 26,149 +0.36(+5.59%)
Aug 13, 2003 6.491 6.525 6.465 6.465 1,195 -0.03(-0.41%)
Aug 12, 2003 6.331 6.498 6.331 6.491 5,229 +0.13(+2.11%)
Aug 11, 2003 6.351 6.425 6.351 6.358 9,712 +0.07(+1.06%)
Aug 08, 2003 6.358 6.384 6.291 6.291 6,574 -0.06(-0.95%)
Aug 07, 2003 6.284 6.351 6.284 6.351 7,471 +0.09(+1.50%)
Aug 06, 2003 6.251 6.257 6.190 6.257 6,126 +0.01(+0.11%)
Aug 05, 2003 6.244 6.251 6.123 6.251 3,436 +0.06(+0.97%)
Aug 04, 2003 6.251 6.251 6.190 6.190 298 +0.00(+0.00%)
Aug 01, 2003 6.090 6.224 6.090 6.190 7,172 +0.03(+0.54%)
Jul 31, 2003 6.143 6.164 6.143 6.157 1,793 -0.10(-1.60%)
Jul 30, 2003 6.391 6.391 6.204 6.257 3,137 -0.17(-2.60%)
Jul 29, 2003 6.458 6.518 6.425 6.425 15,839 +0.05(+0.73%)
Jul 28, 2003 6.344 6.378 6.344 6.378 1,195 +0.15(+2.36%)
Jul 25, 2003 6.217 6.291 6.217 6.230 4,482 +0.07(+1.20%)
Jul 24, 2003 6.056 6.425 6.030 6.157 44,828 +0.07(+1.10%)
Jul 23, 2003 6.023 6.090 5.963 6.090 1,643 +0.03(+0.55%)
Jul 22, 2003 6.030 6.056 6.023 6.056 1,942 +0.00(+0.00%)
Jul 21, 2003 6.023 6.090 6.023 6.056 5,827 +0.02(+0.33%)
Jul 18, 2003 6.090 6.157 6.030 6.036 4,183 +0.00(+0.00%)
Jul 17, 2003 6.143 6.143 6.036 6.036 1,344 -0.15(-2.49%)
Jul 16, 2003 6.197 6.197 6.184 6.190 1,942 +0.06(+0.98%)
Jul 15, 2003 6.130 6.130 6.130 6.130 149 +0.01(+0.11%)
Jul 14, 2003 6.030 6.123 6.030 6.123 11,505 +0.09(+1.55%)
Jul 11, 2003 5.923 6.030 5.923 6.030 20,172 +0.17(+2.97%)
Jul 10, 2003 5.789 5.856 5.789 5.856 8,218 -0.03(-0.57%)
Jul 09, 2003 5.889 5.889 5.822 5.889 2,091 -0.06(-1.01%)
Jul 08, 2003 5.889 5.956 5.889 5.949 7,471 -0.01(-0.11%)
Jul 07, 2003 5.956 5.956 5.956 5.956 2,988 -0.07(-1.11%)
Jul 03, 2003 6.023 6.023 6.023 6.023 0 +0.00(+0.00%)
Jul 02, 2003 5.956 6.056 5.956 6.023 12,103 +0.06(+1.01%)
Jul 01, 2003 5.949 5.963 5.896 5.963 7,471 -0.05(-0.78%)
Jun 30, 2003 6.090 6.090 5.956 6.010 13,896 -0.15(-2.39%)
Jun 27, 2003 5.990 6.251 5.990 6.157 5,678 +0.27(+4.55%)
Jun 26, 2003 5.856 5.916 5.856 5.889 4,034 +0.13(+2.33%)
Jun 25, 2003 5.789 5.956 5.688 5.755 13,448 -0.10(-1.71%)
Jun 24, 2003 5.923 5.923 5.856 5.856 2,689 +0.00(+0.00%)
Jun 23, 2003 5.923 5.956 5.856 5.856 4,482 +0.00(+0.00%)
Jun 20, 2003 5.849 6.023 5.849 5.856 8,666 +0.10(+1.74%)
Jun 19, 2003 5.856 5.949 5.755 5.755 3,586 +0.03(+0.58%)
Jun 18, 2003 5.775 5.789 5.722 5.722 1,494 +0.03(+0.59%)
Jun 17, 2003 5.688 5.762 5.682 5.688 3,586 +0.00(+0.00%)
Jun 16, 2003 5.896 5.949 5.635 5.688 12,103 -0.29(-4.92%)
Jun 13, 2003 6.056 6.056 5.983 5.983 3,436 -0.17(-2.83%)
Jun 12, 2003 6.023 6.157 6.023 6.157 1,793 +0.13(+2.22%)
Jun 11, 2003 5.969 6.157 5.956 6.023 7,023 +0.00(+0.00%)
Jun 10, 2003 6.063 6.063 5.929 6.023 11,655 -0.10(-1.64%)
Jun 09, 2003 6.257 6.257 6.123 6.123 3,586 -0.23(-3.58%)
Jun 06, 2003 6.425 6.425 6.291 6.351 6,574 -0.13(-1.96%)
Jun 05, 2003 6.150 6.993 6.150 6.478 69,483 +0.39(+6.37%)
Jun 04, 2003 5.588 6.090 5.588 6.090 30,782 +0.51(+9.11%)
Jun 03, 2003 5.488 5.581 5.407 5.581 10,609 +0.06(+1.09%)
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.