$20.00 +0.07 (%) Adams Nat Res Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/14/201620.0320.1719.9019.94112,026
7/13/201620.1020.1319.8519.9260,779
7/12/201620.0520.2120.0220.0499,058
7/11/201619.8019.9619.6919.74106,218
7/8/201619.6319.7519.5719.6874,318
7/7/201619.6119.9119.3919.4190,304
7/6/201619.5719.6719.4519.4994,209
7/5/201620.0020.0519.5319.63162,161
7/1/201620.1920.2920.0520.09101,241
6/30/201620.0020.1519.9520.11215,332
6/29/201619.6120.1219.5719.98154,683
6/28/201619.4419.5619.2819.4080,391
6/27/201619.7719.7719.0019.06267,437
6/24/201619.9520.0119.8019.88134,190
6/23/201620.3620.4020.1520.32210,280
6/22/201620.2120.2220.1020.1197,362
6/21/201620.0020.1519.8720.07100,282
6/20/201620.2020.2320.0020.0199,265
6/17/201619.8319.9319.7019.8847,377
6/16/201619.7619.7619.5119.6666,206
6/15/201619.6219.9019.6119.8565,203
6/14/201619.5619.6819.5119.5843,014
6/13/201620.0820.1919.5719.59145,440
6/10/201620.3020.3820.0920.1193,486
6/9/201620.3220.4920.3020.4955,326
6/8/201620.2720.5620.2720.49103,710
6/7/201620.1220.2420.0720.23213,550
6/6/201619.9720.1619.9220.05205,877
6/3/201619.7919.9019.6619.84280,439
6/2/201619.6719.8019.3019.62660,219
6/1/201619.1519.2818.9819.24107,706
5/31/201619.2119.3419.0219.2495,121
5/27/201619.1719.2119.1019.2121,753
5/26/201619.3319.3419.1719.25129,419
5/25/201619.0519.2719.0519.2646,526
5/24/201618.8719.0618.7918.9657,420
5/23/201618.7218.8118.6518.7834,490
5/20/201618.6518.8318.6318.8045,296
5/19/201618.5318.6918.3418.5942,315
5/18/201618.8518.8918.5318.6361,310
5/17/201618.7919.0518.7018.8745,057
5/16/201618.7318.8818.7018.8452,180
5/13/201618.6218.7518.4718.5674,872
5/12/201618.8418.9218.6118.6667,205
5/11/201618.6118.8018.4718.6774,736
5/10/201618.5118.7018.5118.6555,442
5/9/201618.6118.6318.2418.3866,694
5/6/201618.5818.8218.5818.6938,593
5/5/201618.9219.0218.6518.7548,622
5/4/201618.8718.9618.5818.6686,736
5/3/201619.0719.1118.8218.9165,733
5/2/201619.3219.3619.0719.34118,097
4/29/201619.4419.5819.1719.3077,062
4/28/201619.5719.7319.3519.4167,692
4/27/201619.4319.7419.4319.7085,978
4/26/201619.1419.4019.1419.3962,104
4/25/201619.1419.2618.9319.0153,511
4/22/201619.0719.2919.0719.2551,264
4/21/201619.1519.2019.0219.0253,501
4/20/201618.8919.2418.8819.0795,187
4/19/201618.7819.0818.7618.98102,654
4/18/201618.1818.7218.1518.62105,467
4/15/201618.6318.6518.4118.4864,388
4/14/201618.8418.8418.5418.7386,252
4/13/201618.5418.7318.4418.68101,277
4/12/201618.1418.6018.1118.60112,102
4/11/201618.1918.2318.0018.1481,511
4/8/201617.9818.1817.9818.0960,004
4/7/201617.6917.7817.5217.7553,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center