$19.34 +0.05 (%) Adams Nat Res Shs - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEO historical data

Date Open High Low Close Volume
9/1/201519.2919.4219.0719.29115,677
8/31/201519.3919.9119.1619.8269,069
8/28/201519.2319.9719.2319.6890,051
8/27/201518.7319.4418.7319.44123,897
8/26/201518.3018.3918.0018.32105,410
8/25/201518.6518.7717.9017.97162,480
8/24/201517.3318.4417.2218.03215,906
8/21/201519.6119.6719.0219.02164,826
8/20/201519.9119.9519.7019.70115,069
8/19/201520.2720.4519.9019.96182,294
8/18/201520.4820.4820.2920.4560,128
8/17/201520.3420.5120.2020.4859,844
8/14/201520.5120.5320.4020.5061,875
8/13/201520.6420.6920.4720.4951,070
8/12/201520.2320.8220.2320.7485,616
8/11/201520.2120.4020.0820.3984,420
8/10/201520.0420.5520.0420.54127,298
8/7/201520.1720.3019.9219.9656,450
8/6/201520.0020.2619.8620.1982,892
8/5/201520.2120.4419.9519.9672,414
8/4/201520.1620.4220.0720.0876,387
8/3/201520.2920.4220.0720.1165,295
7/31/201520.7620.8120.4120.4893,260
7/30/201520.8721.0220.7420.8150,455
7/29/201520.5220.9120.5120.87128,350
7/28/201520.1220.6920.1020.56175,518
7/27/201520.4120.4520.0720.1586,778
7/24/201520.8720.8720.4120.5174,111
7/23/201521.0121.1220.7520.8780,886
7/22/201521.0021.0720.9120.92106,990
7/21/201521.1121.2320.9921.02160,124
7/20/201521.4421.4421.1021.1199,599
7/17/201521.6721.6821.3421.46115,527
7/16/201521.9321.9421.7021.7347,817
7/15/201522.2322.2421.7421.7491,082
7/14/201522.0422.2922.0422.2346,722
7/13/201521.9522.1521.9122.0970,531
7/10/201521.9222.0521.8421.9742,082
7/9/201521.7721.9921.6921.7960,796
7/8/201521.8322.0121.5021.5047,765
7/7/201521.8022.1021.5421.97147,616
7/6/201521.9622.1721.7621.9162,383
7/2/201522.2622.4022.1922.2265,458
7/1/201522.4822.5022.1122.1836,531
6/30/201522.5222.5222.2322.3340,440
6/29/201522.4722.6122.2522.2561,438
6/26/201522.7722.7722.5922.6541,630
6/25/201522.9123.2322.7322.7655,272
6/24/201523.0723.3322.9322.9469,422
6/23/201523.0223.2822.9823.1664,217
6/22/201523.0723.2523.0323.0852,760
6/19/201523.1423.2622.9522.9735,527
6/18/201523.2723.3523.1123.2024,738
6/17/201523.2523.5023.1123.1546,610
6/16/201522.9623.3022.9623.2024,260
6/15/201523.0823.2022.8423.0253,850
6/12/201523.3523.4223.1823.2428,201
6/11/201523.5523.7723.4523.5064,163
6/10/201523.5123.7723.4423.5863,611
6/9/201523.5223.7123.2523.29118,966
6/8/201523.7023.7823.3523.3718,712
6/5/201523.7623.9923.6523.7545,016
6/4/201523.9524.0123.6023.6150,735
6/3/201524.1224.1824.0024.0316,805
6/2/201524.0124.2523.9724.1330,441
6/1/201524.0724.0823.8623.9248,809
5/29/201524.0624.2323.8523.9533,073
5/28/201524.0924.1723.9524.0734,613
5/27/201524.2624.3424.0924.1964,791
5/26/201524.3324.4424.1324.3887,548
5/22/201524.3824.5824.3724.4935,092
5/21/201524.3624.5824.3624.5747,694
5/20/201524.2124.3624.1324.2945,110
5/19/201524.2924.3824.0124.1663,446
5/18/201524.3624.4524.3024.3540,026
5/15/201524.4524.4824.3624.4134,599
5/14/201524.6824.6824.5024.5327,283
5/13/201524.6024.6424.2824.5135,827
5/12/201524.5324.5824.4224.5136,213
5/11/201524.6024.7424.5424.5647,040
5/8/201524.7924.9724.4624.7421,889
5/7/201524.8224.8224.5124.6339,110
5/6/201525.0525.1024.8124.9071,431
5/5/201524.9825.2224.8224.8699,287
5/4/201524.8624.9524.8624.9252,227
5/1/201524.8124.9024.7024.8151,175
4/30/201524.7724.9124.6724.8079,832
4/29/201524.6124.8424.6024.7670,107
4/28/201524.5024.6624.4324.6572,357
4/27/201524.7524.7924.5124.5459,361
4/24/201524.6824.7224.5724.7148,707
4/23/201524.5724.8124.5724.65110,474
4/22/201524.4524.6424.3424.5636,238
4/21/201524.6824.7124.3824.4583,303
4/20/201524.7424.8524.5624.68101,947
4/17/201524.6324.6424.4024.5958,232
4/16/201524.6324.8024.5624.7687,326
4/15/201524.3924.7024.1324.69120,384
4/14/201523.7624.2023.7624.0581,187
4/13/201524.0124.0323.6923.7439,860
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!