$20.13 -0.02 (%) Adams Nat Res Shs - New York Stock Exchange, Inc.

Dec. 6, 2016 | 01:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEO historical data

Date Open High Low Close Volume
12/5/201620.1220.2520.1220.1557,655
12/2/201619.9920.1319.8120.0454,935
12/1/201620.3220.3720.0120.07119,203
11/30/201619.7020.1519.7020.02151,994
11/29/201619.2019.3619.0619.1988,917
11/28/201619.5519.6719.3919.39158,954
11/25/201619.5619.7019.5319.6336,088
11/23/201619.5819.7319.5419.6859,131
11/22/201619.5419.9219.4719.6790,120
11/21/201619.9720.3219.9620.32137,244
11/18/201619.8319.9119.7319.8459,052
11/17/201619.8719.9819.6619.7383,638
11/16/201619.7519.9319.6519.7892,294
11/15/201619.5019.8519.5019.8147,595
11/14/201619.3019.4019.2419.3962,439
11/11/201619.5419.5719.3019.3050,492
11/10/201619.5919.7919.5619.6449,133
11/9/201619.2619.6519.1719.5698,608
11/8/201619.1219.3419.1119.2641,584
11/7/201619.0519.2919.0219.26102,122
11/4/201618.9019.0618.8118.8646,870
11/3/201619.0319.0918.8718.9997,019
11/2/201618.9919.1018.8119.04111,075
11/1/201619.1819.2619.0019.14115,586
10/31/201619.4419.4419.1719.1761,475
10/28/201619.5119.6919.3919.4797,617
10/27/201619.6119.6719.5119.5479,205
10/26/201619.5119.6419.4119.6150,262
10/25/201619.7619.8519.6019.6062,543
10/24/201619.6619.7319.5119.6861,124
10/21/201619.7819.7819.5519.7267,719
10/20/201619.5819.7819.4819.7897,721
10/19/201619.5419.7619.5119.66118,134
10/18/201619.5019.5019.3219.4666,287
10/17/201619.4219.5019.2619.2997,132
10/14/201619.6919.7419.4519.4678,491
10/13/201619.5719.6619.3719.55156,450
10/12/201619.7519.8519.6719.7680,168
10/11/201620.1120.1119.7819.8752,909
10/10/201620.0620.2420.0020.10105,925
10/7/201619.9820.0319.8619.8862,903
10/6/201619.9920.0719.8319.9792,991
10/5/201619.8620.0219.8619.9490,234
10/4/201619.8519.8819.6219.6762,894
10/3/201620.0720.0719.8219.8887,243
9/30/201619.8620.0419.8519.9346,570
9/29/201619.7019.9119.6519.7460,370
9/28/201619.1019.7519.0619.7490,402
9/27/201619.1519.1718.9319.0790,804
9/26/201619.2219.4319.2219.2344,247
9/23/201619.5219.6119.2419.3689,733
9/22/201619.6619.7819.5619.5952,816
9/21/201619.2719.5319.2719.5133,030
9/20/201619.3319.3719.2219.2270,082
9/19/201619.3419.4919.3319.3439,952
9/16/201619.2519.3719.2119.2745,496
9/15/201619.2319.5719.2019.4635,522
9/14/201619.3819.6119.2519.2748,343
9/13/201619.8419.8419.4219.4578,168
9/12/201619.6920.0719.6720.0399,920
9/9/201620.3820.3819.8719.8771,926
9/8/201620.2920.5720.1720.5572,534
9/7/201620.1920.2820.1320.2082,493
9/6/201619.9720.2319.9720.1971,066
9/2/201619.9920.0719.8619.8954,779
9/1/201619.7519.8319.6619.8360,787
8/31/201619.8619.8719.6919.7374,329
8/30/201620.1420.1919.9119.9686,675
8/29/201619.9820.1219.9820.0635,864
8/26/201619.9620.1919.9020.0048,205
8/25/201619.9520.0819.8819.9341,528
8/24/201620.0120.1419.8519.9556,674
8/23/201619.9820.1519.9820.0370,640
8/22/201619.9820.0719.9019.9750,672
8/19/201620.2120.2120.1020.1439,582
8/18/201620.1020.2720.1020.2394,836
8/17/201620.0020.0919.9520.0642,323
8/16/201619.8420.1219.8120.0479,677
8/15/201619.8119.9919.8119.9164,179
8/12/201619.7019.8819.6919.7267,342
8/11/201619.5519.8519.5519.6537,038
8/10/201619.7819.7819.4919.5249,093
8/9/201619.9519.9619.6919.7539,240
8/8/201619.9019.9419.8219.9049,336
8/5/201619.6119.6919.5219.6970,053
8/4/201619.3319.5819.2919.50138,067
8/3/201619.0019.3319.0019.2981,991
8/2/201619.0719.2318.8018.98132,939
8/1/201619.4919.5019.0219.02165,781
7/29/201619.3619.6519.3519.6261,706
7/28/201619.5919.6819.4419.5085,022
7/27/201619.7319.9219.5319.5947,564
7/26/201619.6519.8119.6019.7659,916
7/25/201619.9219.9219.6519.70126,811
7/22/201619.8819.9819.8419.9273,346
7/21/201620.0220.1519.8819.9285,527
7/20/201619.9520.0619.8119.9842,354
7/19/201619.9620.0319.9319.9530,991
7/18/201619.9520.0819.9019.9884,554
7/15/201620.0120.1419.9119.9558,385
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center