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 (%)
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%)
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.