| Adams Resources & Energy, Inc. | (NY: AE) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 63.00 | 63.82 | 61.68 | 61.71 | 10,848 | -1.29(-2.05%) |
| May 16, 2013 | 61.09 | 63.00 | 61.09 | 63.00 | 7,690 | +1.34(+2.17%) |
| May 15, 2013 | 62.03 | 62.45 | 60.94 | 61.66 | 6,707 | +2.06(+3.46%) |
| May 13, 2013 | 58.00 | 59.85 | 56.78 | 59.60 | 12,588 | +2.11(+3.67%) |
| May 10, 2013 | 57.79 | 60.49 | 56.50 | 57.49 | 9,959 | +0.39(+0.68%) |
| May 09, 2013 | 50.43 | 57.50 | 50.39 | 57.10 | 34,552 | +7.81(+15.84%) |
| May 08, 2013 | 49.46 | 49.60 | 48.89 | 49.29 | 6,538 | +0.26(+0.53%) |
| May 07, 2013 | 49.05 | 49.61 | 48.71 | 49.03 | 5,419 | -0.57(-1.15%) |
| May 06, 2013 | 46.00 | 49.80 | 46.00 | 49.60 | 14,400 | +0.30(+0.61%) |
| May 03, 2013 | 49.20 | 49.50 | 48.58 | 49.30 | 7,849 | +0.60(+1.23%) |
| May 02, 2013 | 49.14 | 49.21 | 48.00 | 48.70 | 4,838 | +0.05(+0.10%) |
| May 01, 2013 | 50.09 | 50.15 | 45.84 | 48.65 | 13,741 | -1.04(-2.09%) |
| Apr 30, 2013 | 49.04 | 50.37 | 49.12 | 49.69 | 7,785 | +0.57(+1.16%) |
| Apr 29, 2013 | 49.61 | 50.16 | 49.00 | 49.12 | 7,771 | +0.12(+0.24%) |
| Apr 26, 2013 | 48.69 | 49.53 | 48.25 | 49.00 | 8,862 | +0.16(+0.33%) |
| Apr 25, 2013 | 48.89 | 49.49 | 48.33 | 48.84 | 8,060 | +0.46(+0.95%) |
| Apr 24, 2013 | 47.99 | 49.27 | 47.97 | 48.38 | 7,243 | -0.21(-0.43%) |
| Apr 23, 2013 | 46.79 | 48.77 | 46.79 | 48.59 | 8,196 | +1.87(+4.00%) |
| Apr 22, 2013 | 47.50 | 47.91 | 46.21 | 46.72 | 9,423 | -0.32(-0.68%) |
| Apr 19, 2013 | 46.00 | 47.99 | 46.00 | 47.04 | 16,724 | +1.27(+2.77%) |
| Apr 18, 2013 | 46.56 | 47.09 | 45.77 | 45.77 | 11,353 | -0.24(-0.52%) |
| Apr 17, 2013 | 47.00 | 47.41 | 45.67 | 46.01 | 14,144 | -1.38(-2.91%) |
| Apr 16, 2013 | 47.00 | 49.15 | 47.00 | 47.39 | 13,771 | -0.31(-0.65%) |
| Apr 15, 2013 | 48.70 | 48.70 | 46.71 | 47.70 | 14,533 | -1.15(-2.35%) |
| Apr 12, 2013 | 49.05 | 49.70 | 47.78 | 48.85 | 10,909 | +0.00(+0.00%) |
| Apr 11, 2013 | 49.56 | 50.99 | 48.20 | 48.85 | 10,795 | -0.98(-1.97%) |
| Apr 10, 2013 | 45.74 | 49.98 | 45.74 | 49.83 | 15,490 | +3.81(+8.28%) |
| Apr 09, 2013 | 44.99 | 46.61 | 44.51 | 46.02 | 8,585 | +1.02(+2.27%) |
| Apr 08, 2013 | 44.09 | 45.26 | 43.40 | 45.00 | 8,085 | +0.30(+0.67%) |
| Apr 05, 2013 | 43.39 | 45.31 | 43.00 | 44.70 | 8,611 | +0.29(+0.65%) |
| Apr 04, 2013 | 43.50 | 45.27 | 43.15 | 44.41 | 16,342 | +1.41(+3.28%) |
| Apr 03, 2013 | 47.11 | 47.11 | 43.00 | 43.00 | 21,638 | -3.85(-8.22%) |
| Apr 02, 2013 | 50.84 | 51.49 | 46.60 | 46.85 | 17,538 | -3.62(-7.17%) |
| Apr 01, 2013 | 51.33 | 51.47 | 49.90 | 50.47 | 12,089 | -0.53(-1.04%) |
| Mar 28, 2013 | 51.59 | 52.30 | 49.26 | 51.00 | 8,013 | -0.65(-1.26%) |
| Mar 27, 2013 | 52.61 | 52.73 | 50.16 | 51.65 | 7,596 | -0.85(-1.62%) |
| Mar 26, 2013 | 51.50 | 52.60 | 51.39 | 52.50 | 6,896 | +1.80(+3.55%) |
| Mar 25, 2013 | 50.25 | 51.56 | 50.21 | 50.70 | 5,827 | +1.17(+2.36%) |
| Mar 22, 2013 | 51.03 | 51.03 | 49.25 | 49.53 | 12,463 | -1.50(-2.94%) |
| Mar 21, 2013 | 55.35 | 55.82 | 50.98 | 51.03 | 19,037 | -4.16(-7.54%) |
| Mar 20, 2013 | 52.96 | 55.72 | 52.96 | 55.19 | 20,655 | +2.76(+5.26%) |
| Mar 19, 2013 | 51.06 | 52.84 | 50.00 | 52.43 | 21,193 | +1.53(+3.01%) |
| Mar 18, 2013 | 46.39 | 52.04 | 45.31 | 50.90 | 25,578 | +5.30(+11.62%) |
| Mar 15, 2013 | 42.41 | 46.60 | 41.60 | 45.60 | 63,262 | +4.34(+10.52%) |
| Mar 14, 2013 | 41.37 | 41.37 | 40.54 | 41.26 | 4,854 | +0.01(+0.02%) |
| Mar 13, 2013 | 41.94 | 42.15 | 41.08 | 41.25 | 6,906 | -0.55(-1.32%) |
| Mar 12, 2013 | 42.28 | 42.70 | 41.80 | 41.80 | 10,836 | -0.52(-1.23%) |
| Mar 11, 2013 | 42.67 | 43.04 | 41.80 | 42.32 | 15,102 | -0.52(-1.21%) |
| Mar 08, 2013 | 41.00 | 43.89 | 41.00 | 42.84 | 16,337 | +2.16(+5.31%) |
| Mar 07, 2013 | 39.12 | 40.88 | 39.12 | 40.68 | 7,568 | +1.43(+3.64%) |
| Mar 06, 2013 | 39.58 | 39.78 | 39.00 | 39.25 | 5,423 | +0.00(+0.00%) |
| Mar 05, 2013 | 39.70 | 40.00 | 38.55 | 39.25 | 7,939 | -0.26(-0.66%) |
| Mar 04, 2013 | 40.00 | 40.62 | 39.05 | 39.51 | 6,983 | -0.41(-1.03%) |
