Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Resources & Energy
(NY:
AE
)
26.46
+0.58 (+2.24%)
Official Closing Price
Updated: 6:30 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2003
10.45
10.45
10.26
10.26
4,100
-0.04(-0.39%)
Aug 28, 2003
9.880
10.36
9.880
10.30
22,200
+0.52(+5.32%)
Aug 27, 2003
9.780
9.780
9.680
9.780
2,300
-0.10(-1.01%)
Aug 26, 2003
9.880
9.880
9.880
9.880
100
+0.00(+0.00%)
Aug 25, 2003
9.900
9.980
9.860
9.880
900
-0.12(-1.20%)
Aug 22, 2003
10.10
10.10
10.00
10.00
900
+0.00(+0.00%)
Aug 21, 2003
10.00
10.10
10.00
10.00
4,700
+0.00(+0.00%)
Aug 20, 2003
10.15
10.15
9.910
10.00
4,000
-0.20(-1.96%)
Aug 19, 2003
10.21
10.21
10.15
10.20
1,400
+0.00(+0.00%)
Aug 18, 2003
10.15
10.25
10.14
10.20
4,700
+0.00(+0.00%)
Aug 15, 2003
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Aug 14, 2003
9.860
10.25
9.860
10.20
17,500
+0.54(+5.59%)
Aug 13, 2003
9.700
9.750
9.660
9.660
800
-0.04(-0.41%)
Aug 12, 2003
9.460
9.710
9.460
9.700
3,500
+0.20(+2.11%)
Aug 11, 2003
9.490
9.600
9.490
9.500
6,500
+0.10(+1.06%)
Aug 08, 2003
9.500
9.540
9.400
9.400
4,400
-0.09(-0.95%)
Aug 07, 2003
9.390
9.490
9.390
9.490
5,000
+0.14(+1.50%)
Aug 06, 2003
9.340
9.350
9.250
9.350
4,100
+0.01(+0.11%)
Aug 05, 2003
9.330
9.340
9.150
9.340
2,300
+0.09(+0.97%)
Aug 04, 2003
9.340
9.340
9.250
9.250
200
+0.00(+0.00%)
Aug 01, 2003
9.100
9.300
9.100
9.250
4,800
+0.05(+0.54%)
Jul 31, 2003
9.180
9.210
9.180
9.200
1,200
-0.15(-1.60%)
Jul 30, 2003
9.550
9.550
9.270
9.350
2,100
-0.25(-2.60%)
Jul 29, 2003
9.650
9.740
9.600
9.600
10,600
+0.07(+0.73%)
Jul 28, 2003
9.480
9.530
9.480
9.530
800
+0.22(+2.36%)
Jul 25, 2003
9.290
9.400
9.290
9.310
3,000
+0.11(+1.20%)
Jul 24, 2003
9.050
9.600
9.010
9.200
30,000
+0.10(+1.10%)
Jul 23, 2003
9.000
9.100
8.910
9.100
1,100
+0.05(+0.55%)
Jul 22, 2003
9.010
9.050
9.000
9.050
1,300
+0.00(+0.00%)
Jul 21, 2003
9.000
9.100
9.000
9.050
3,900
+0.03(+0.33%)
Jul 18, 2003
9.100
9.200
9.010
9.020
2,800
+0.00(+0.00%)
Jul 17, 2003
9.180
9.180
9.020
9.020
900
-0.23(-2.49%)
Jul 16, 2003
9.260
9.260
9.240
9.250
1,300
+0.09(+0.98%)
Jul 15, 2003
9.160
9.160
9.160
9.160
100
+0.01(+0.11%)
Jul 14, 2003
9.010
9.150
9.010
9.150
7,700
+0.14(+1.55%)
Jul 11, 2003
8.850
9.010
8.850
9.010
13,500
+0.26(+2.97%)
Jul 10, 2003
8.650
8.750
8.650
8.750
5,500
-0.05(-0.57%)
Jul 09, 2003
8.800
8.800
8.700
8.800
1,400
-0.09(-1.01%)
Jul 08, 2003
8.800
8.900
8.800
8.890
5,000
-0.01(-0.11%)
Jul 07, 2003
8.900
8.900
8.900
8.900
2,000
-0.10(-1.11%)
Jul 03, 2003
9.000
9.000
9.000
9.000
0
+0.00(+0.00%)
Jul 02, 2003
8.900
9.050
8.900
9.000
8,100
+0.09(+1.01%)
Jul 01, 2003
8.890
8.910
8.810
8.910
5,000
-0.07(-0.78%)
Jun 30, 2003
9.100
9.100
8.900
8.980
9,300
-0.22(-2.39%)
Jun 27, 2003
8.950
9.340
8.950
9.200
3,800
+0.40(+4.55%)
Jun 26, 2003
8.750
8.840
8.750
8.800
2,700
+0.20(+2.33%)
Jun 25, 2003
8.650
8.900
8.500
8.600
9,000
-0.15(-1.71%)
Jun 24, 2003
8.850
8.850
8.750
8.750
1,800
+0.00(+0.00%)
Jun 23, 2003
8.850
8.900
8.750
8.750
3,000
+0.00(+0.00%)
Jun 20, 2003
8.740
9.000
8.740
8.750
5,800
+0.15(+1.74%)
Jun 19, 2003
8.750
8.890
8.600
8.600
2,400
+0.05(+0.58%)
Jun 18, 2003
8.630
8.650
8.550
8.550
1,000
+0.05(+0.59%)
Jun 17, 2003
8.500
8.610
8.490
8.500
2,400
+0.00(+0.00%)
Jun 16, 2003
8.810
8.890
8.420
8.500
8,100
-0.44(-4.92%)
Jun 13, 2003
9.050
9.050
8.940
8.940
2,300
-0.26(-2.83%)
Jun 12, 2003
9.000
9.200
9.000
9.200
1,200
+0.20(+2.22%)
Jun 11, 2003
8.920
9.200
8.900
9.000
4,700
+0.00(+0.00%)
Jun 10, 2003
9.060
9.060
8.860
9.000
7,800
-0.15(-1.64%)
Jun 09, 2003
9.350
9.350
9.150
9.150
2,400
-0.34(-3.58%)
Jun 06, 2003
9.600
9.600
9.400
9.490
4,400
-0.19(-1.96%)
Jun 05, 2003
9.190
10.45
9.190
9.680
46,500
+0.58(+6.37%)
Jun 04, 2003
8.350
9.100
8.350
9.100
20,600
+0.76(+9.11%)
Jun 03, 2003
8.200
8.340
8.080
8.340
7,100
+0.09(+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
.