Adams Resources & Energy Inc $66.15

down -0.51


17/4/2014 11:36 AM  |  : AE  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AE historical data

Date Open High Low Close Volume
4/16/201468.4168.4165.9866.6516,284
4/15/201468.3169.2167.0867.708,878
4/14/201466.0268.8064.9268.1519,566
4/11/201463.6365.7863.0764.9114,403
4/10/201463.0764.6362.0763.6712,959
4/9/201460.4463.1559.8062.7914,543
4/8/201457.1060.2557.1059.8023,486
4/7/201458.0058.4756.0857.3215,154
4/4/201458.8959.7557.6358.028,509
4/3/201459.3259.5358.4558.6617,597
4/2/201458.8859.5958.4059.2222,864
4/1/201457.5058.5157.2558.4330,133
3/31/201457.7758.8857.2557.9238,150
3/28/201457.9659.3457.9658.5020,221
3/27/201461.9862.7857.1958.0426,570
3/26/201463.8164.4861.0261.5239,256
3/25/201464.7164.7163.4063.4913,815
3/24/201465.2565.2563.6463.798,222
3/21/201465.7965.7963.8965.0836,390
3/20/201466.0066.0063.8965.3714,099
3/19/201466.4766.6963.9865.9914,688
3/18/201469.0069.0065.5866.2019,692
3/17/201469.7970.8567.8668.1217,130
3/14/201469.0270.9268.2268.999,298
3/13/201479.4079.7566.0470.5051,817
3/12/201484.0085.3680.7585.366,272
3/11/201486.1087.0882.5184.2211,969
3/10/201486.9087.6584.1086.9714,060
3/7/201487.0188.7587.0187.995,793
3/6/201490.2890.2886.0988.0112,409
3/5/201486.4689.7486.4688.7811,103
3/4/201479.6886.7479.6786.2927,870
3/3/201473.7378.8873.7378.1913,947
2/28/201472.5674.4972.4273.6010,827
2/27/201472.2073.0371.9073.039,598
2/26/201472.3673.0071.6572.103,292
2/25/201470.7473.2170.0472.7410,512
2/24/201467.0270.7266.9870.3917,933
2/21/201467.7367.7366.7167.339,520
2/20/201467.3067.5766.8767.4011,092
2/19/201467.0667.5666.8566.907,923
2/18/201467.0067.9566.8167.5310,559
2/14/201466.8467.9966.6967.104,882
2/13/201465.3267.8964.6067.285,891
2/12/201464.0065.6164.0065.4010,886
2/11/201463.5564.7463.5064.547,313
2/10/201464.1964.4062.7163.974,567
2/7/201464.0464.4463.3764.447,658
2/6/201465.4765.6763.5164.4414,459
2/5/201468.7968.7965.4065.6315,472
2/4/201465.9767.3965.3566.769,608
2/3/201466.3966.7764.2265.1812,349
1/31/201466.1167.2065.6866.5211,181
1/30/201467.0168.4566.1067.069,287
1/29/201464.8567.9064.3566.7410,785
1/28/201464.7565.3764.4665.0110,981
1/27/201465.9065.9063.6765.065,494
1/24/201466.4567.2065.2765.5914,528
1/23/201467.9567.9567.0167.403,243
1/22/201468.4468.4467.6568.232,998
1/21/201467.7568.5066.9868.5010,206
1/17/201468.1468.1567.0367.527,380
1/16/201467.8868.8167.8868.006,307
1/15/201468.5569.3967.5768.415,493
1/14/201468.8068.8067.8068.595,964
1/13/201467.8568.7466.8668.558,364
1/10/201467.5168.2567.0068.007,726
1/9/201468.8068.9567.5068.207,863
1/8/201469.0369.5067.6168.207,373
1/7/201468.3069.7368.3069.237,353
1/6/201468.9069.4068.3268.565,785
1/3/201467.0768.9366.7968.1812,311
1/2/201467.7367.7966.7067.406,703
12/31/201367.7768.9667.0068.504,087
12/30/201368.7168.7167.4067.404,860
12/27/201370.0170.0168.0668.504,052
12/26/201368.4868.4868.2368.484,703
12/24/201366.8668.4966.8668.485,268
12/23/201362.8868.2862.8866.6710,209
12/20/201361.7862.8561.1462.1519,696
12/19/201360.8462.4860.8462.025,786
12/18/201360.5461.6860.0061.6011,267
12/17/201361.2462.2460.2760.699,533
12/16/201361.8961.8960.6861.284,082
12/13/201360.5060.8960.2760.503,300
12/12/201360.2060.6059.5060.447,247
12/11/201359.7660.0959.0059.568,345
12/10/201359.4860.0059.1559.638,305
12/9/201358.6959.6057.7559.2712,486
12/6/201357.3857.9057.0257.646,207
12/5/201355.1357.4155.1356.556,126
12/4/201355.1356.9955.1356.984,575
12/3/201356.8957.5056.0056.855,522
12/2/201357.6858.6057.1157.158,071
11/29/201358.0258.0255.2457.222,757
11/27/201355.6657.9855.6657.413,892
11/26/201355.7756.2955.7755.883,796
11/25/201354.8155.5053.8855.507,454
11/22/201354.3455.7154.3455.153,179
11/21/201353.9454.4153.9154.314,122
Trading Center