$44.96 +0.67 (%) Adams Resources & Energy Inc - AMEX

Oct. 1, 2014 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AE historical data

Date Open High Low Close Volume
9/30/201448.6148.7044.2644.2914,142
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
7/29/201468.4268.7668.0468.282,086
7/28/201468.8969.1268.0068.218,275
7/25/201469.5470.0069.0069.195,277
7/24/201469.9270.4969.0969.584,419
7/23/201469.5071.4668.1969.728,179
7/22/201469.1971.0868.0069.3812,976
7/21/201471.4072.9768.9269.8713,413
7/18/201472.3073.5770.7271.0412,541
7/17/201475.2275.4971.7272.927,243
7/16/201477.6177.6174.1075.638,687
7/15/201478.5579.0075.7577.2910,896
7/14/201476.7079.2475.6178.0615,045
7/11/201477.0078.0176.4177.143,834
7/10/201475.2277.9875.2276.985,256
7/9/201476.1177.4075.9076.499,236
7/8/201475.4876.2974.5376.2910,974
7/7/201477.4077.4075.4076.248,627
7/3/201476.7177.9076.0277.423,320
7/2/201476.9977.4075.3175.8711,852
7/1/201476.2279.6176.2276.7814,522
6/30/201476.0379.8872.5678.136,936
6/27/201469.2172.5169.2172.189,111
6/26/201468.9670.3067.4770.3011,519
6/25/201469.5070.3468.0068.8717,531
6/24/201472.2473.6865.5168.8321,865
6/23/201474.3875.0172.5073.0910,358
6/20/201479.3980.2573.3674.0122,044
6/19/201480.0081.5076.2878.657,484
6/18/201476.7079.7676.0179.038,712
6/17/201473.9577.5771.0076.6311,309
6/16/201475.0175.2573.8474.437,297
6/13/201474.4975.9374.2175.017,282
6/12/201471.9576.0471.6975.028,684
6/11/201470.4272.3069.2472.009,302
6/10/201468.2671.3868.1170.768,159
6/9/201467.7868.8964.6068.789,181
6/6/201467.4568.3566.5566.855,461
6/5/201464.0566.9263.0366.677,382
6/4/201464.7865.0963.2364.046,239
6/3/201462.3467.2860.1465.099,993
6/2/201463.5765.0960.7663.018,489
5/30/201463.6964.4163.0063.235,984
5/29/201463.6064.8363.2164.394,873
5/28/201464.0064.0162.5463.617,468
5/27/201464.1665.0063.4364.5513,266
5/23/201463.5764.1663.0864.164,286
5/22/201465.0065.6963.7663.765,557
5/21/201465.2366.6064.1265.228,642
5/20/201465.5365.6064.5264.536,261
5/19/201467.0167.2965.4166.108,325
5/16/201464.4967.4664.1066.427,607
5/15/201464.4965.2964.0064.587,583
5/14/201468.9469.3964.8165.2814,230
5/13/201466.4468.1266.2866.2810,169
5/12/201465.8066.5065.5566.447,198
5/9/201466.4669.4465.2265.918,732
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center