$46.28 -0.93 (%) Adams Resources & Energy Inc - AMEX

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AE historical data

Date Open High Low Close Volume
12/18/201447.2147.2145.2446.286,872
12/17/201441.5547.2641.5547.2112,916
12/16/201439.5642.4439.0040.746,378
12/15/201439.8840.0038.5838.854,800
12/12/201440.7042.8638.9739.708,383
12/11/201442.8242.8240.6641.1014,260
12/10/201443.7843.8741.8242.1211,019
12/9/201443.8543.9641.6543.9611,275
12/8/201443.6644.1743.2243.508,714
12/5/201443.3344.5142.8443.116,047
12/4/201444.3444.3443.1143.797,922
12/3/201444.2445.0943.1144.376,407
12/2/201442.8845.0940.6743.965,571
12/1/201444.2945.1842.0542.5315,695
11/28/201444.7645.2844.2944.295,241
11/26/201444.8345.8444.5045.639,723
11/25/201444.5045.6644.5045.087,659
11/24/201444.1145.4844.1144.909,761
11/21/201445.4946.7144.0144.5616,793
11/20/201446.0146.1244.0544.865,052
11/19/201446.6246.9846.0046.006,822
11/18/201447.1347.7946.3846.836,450
11/17/201447.1547.8046.0047.348,325
11/14/201446.9148.7546.9147.196,876
11/13/201446.7948.4646.0247.555,269
11/12/201445.0047.8944.4147.4310,796
11/11/201444.4545.9643.7645.855,452
11/10/201443.0844.8143.0844.8110,200
11/7/201441.6443.3341.1642.809,942
11/6/201440.7041.9940.2741.992,344
11/5/201442.0042.0040.0640.6812,017
11/4/201442.0542.2041.7541.872,519
11/3/201442.0943.5942.0542.216,252
10/31/201443.5344.0541.5142.0513,427
10/30/201443.9945.8443.1643.2911,216
10/29/201444.3846.4743.9043.906,688
10/28/201445.9546.5644.0344.826,442
10/27/201444.4145.1743.2143.665,580
10/24/201443.3244.3743.1543.9311,311
10/23/201443.5543.7943.2143.785,628
10/22/201443.5044.0742.8043.6010,744
10/21/201443.5244.9942.6044.296,059
10/20/201443.1743.1742.0043.0212,400
10/17/201445.7845.7843.1743.178,556
10/16/201444.0045.5844.0044.625,251
10/15/201444.3145.9843.0044.469,034
10/14/201446.5946.5943.7244.388,566
10/13/201445.2745.2744.3944.397,161
10/10/201444.5046.5844.5044.687,669
10/9/201445.5246.1444.4744.509,907
10/8/201444.3545.3044.1944.696,246
10/7/201444.0044.9444.0044.0010,390
10/6/201444.9145.6744.0044.047,432
10/3/201445.3345.6344.1144.235,580
10/2/201444.7245.1444.0645.039,264
10/1/201444.9645.4044.0044.7723,675
9/30/201448.6148.7044.2644.2914,143
9/29/201448.5849.2448.5848.627,286
9/26/201449.0949.0948.5848.686,082
9/25/201449.7450.3548.6048.623,585
9/24/201450.1752.6749.0549.815,773
9/23/201450.7451.0849.0049.6711,629
9/22/201451.9452.0050.8050.808,403
9/19/201454.2855.7449.7150.4219,052
9/18/201454.5055.6752.9754.284,421
9/17/201455.2056.0055.0055.004,849
9/16/201456.5056.5056.0056.006,035
9/15/201458.2958.2955.1056.696,348
9/12/201459.7659.7658.4958.492,112
9/11/201458.8860.2958.8858.912,851
9/10/201459.4059.8559.0159.124,025
9/9/201462.1562.3159.6159.715,006
9/8/201462.0062.7161.7062.663,104
9/5/201459.8663.2959.8661.003,368
9/4/201464.4864.4860.6461.445,712
9/3/201466.4566.4564.0064.213,958
9/2/201465.6167.4165.6166.406,641
8/29/201467.1267.1264.3465.597,545
8/28/201468.8368.8366.8367.244,225
8/27/201468.8371.2368.3568.416,978
8/26/201469.0469.6568.0169.565,389
8/25/201469.3070.0868.0069.004,149
8/22/201469.2069.2668.0068.217,023
8/21/201469.7770.3967.8470.393,468
8/20/201470.5070.5068.6569.875,539
8/19/201472.0072.0068.7569.494,420
8/18/201472.0073.0070.0671.118,054
8/15/201470.9773.9868.6669.0010,466
8/14/201470.0570.5968.5170.158,038
8/13/201468.8670.8868.2069.787,698
8/12/201469.5072.2267.9869.0310,095
8/11/201467.6171.4367.6171.4314,030
8/8/201467.4467.5665.4167.267,316
8/7/201470.2970.7066.9666.963,732
8/6/201469.3371.5069.0169.8212,211
8/5/201467.0070.5166.0369.4410,030
8/4/201462.6065.2961.5064.9211,597
8/1/201465.5965.5962.9162.919,824
7/31/201466.7067.2065.3465.345,225
7/30/201468.3768.3765.7467.909,214
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center