$18.96 0.00 (%) Adams Nat Res Shs - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 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
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
4/6/201617.6117.8717.4917.8681,945
4/5/201617.4517.5317.3817.45152,743
4/4/201617.7717.9317.5417.6567,623
4/1/201617.6617.8817.5517.8786,356
3/31/201617.9318.1317.9317.99116,302
3/30/201617.9818.1417.9117.9959,354
3/29/201617.6517.9217.4417.8784,135
3/28/201617.7517.8717.6817.8138,763
3/24/201617.6717.8617.4817.85113,274
3/23/201618.1718.1717.7517.75100,866
3/22/201618.1018.3518.1018.2636,275
3/21/201618.3218.3818.2018.2382,127
3/18/201618.4018.4618.1918.30107,023
3/17/201618.1718.4418.1618.30100,868
3/16/201617.8318.1517.8318.1031,536
3/15/201617.8017.8517.6017.7946,714
3/14/201617.8818.3017.7317.9779,232
3/11/201617.9418.2017.9417.9657,022
3/10/201617.5217.7217.4217.7281,661
3/9/201617.4717.8317.4217.6372,555
3/8/201617.9317.9317.3417.3631,447
3/7/201617.4918.0717.4918.0588,800
3/4/201617.6517.8817.4017.6075,939
3/3/201617.2717.5717.1817.5068,178
3/2/201616.8917.3116.7817.2886,733
3/1/201616.6817.0116.5317.00118,327
2/29/201616.6716.8516.5016.5288,884
2/26/201616.7316.8416.5816.6159,810
2/25/201616.4616.6516.1816.5092,842
2/24/201616.1116.4816.0316.4650,006
2/23/201616.7316.7316.2916.4065,122
2/22/201616.7716.9416.7416.8580,601
2/19/201616.4716.5516.2416.5566,750
2/18/201616.9516.9516.5416.6371,153
2/17/201616.3016.8616.3016.73104,357
2/16/201616.1816.2515.9516.1249,161
2/12/201615.9116.0815.7115.9659,387
2/11/201615.4115.6915.2415.66106,669
2/10/201615.7415.9215.5215.6292,724
2/9/201615.9516.0915.5215.6989,913
2/8/201615.9816.1815.7416.09147,634
2/5/201616.5816.6116.1916.19115,622
2/4/201616.5916.9916.5816.64150,936
2/3/201616.1516.6215.7716.58116,984
2/2/201616.1816.1815.8516.04118,564
2/1/201616.4716.5016.1516.50152,798
1/29/201616.3316.6916.2316.66128,206
1/28/201616.3516.6116.1016.4086,169
1/27/201615.8616.1915.6915.8252,642
1/26/201615.3715.9015.3715.89129,576
1/25/201615.7515.9615.2715.27106,106
1/22/201616.1516.1615.8015.95117,870
1/21/201615.0815.6214.8115.46190,920
1/20/201615.0215.2514.2914.99313,700
1/19/201615.7315.7815.1615.34112,704
1/15/201615.5815.8915.3915.68211,036
1/14/201615.6616.2215.4316.06151,383
1/13/201616.0116.1815.3515.43182,157
1/12/201616.0616.1415.5415.80176,369
1/11/201616.4316.4315.7615.80118,305
1/8/201616.6016.7516.3016.30118,595
1/7/201616.8116.9516.5016.50127,709
1/6/201617.3417.3416.8616.92137,404
1/5/201617.5917.7017.4517.5062,510
1/4/201617.6217.6217.3417.5499,352
12/31/201517.5217.7517.4217.74152,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center