$16.09 -0.10 (%) Adams Nat Res Shs - NYSE

Feb. 8, 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
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
12/30/201517.5217.7517.4617.49179,846
12/29/201517.7518.0017.7017.74177,395
12/28/201517.6417.7917.5217.61148,203
12/24/201518.1518.2017.8518.0057,074
12/23/201517.6718.1417.6718.06151,232
12/22/201517.3217.7717.2417.43151,010
12/21/201517.4217.4617.1617.27144,262
12/18/201517.4517.4917.3017.42136,776
12/17/201517.7817.9617.4917.49185,092
12/16/201517.6417.9017.6217.82146,086
12/15/201517.4617.8017.4617.7279,689
12/14/201517.2517.5517.0017.35161,532
12/11/201517.7517.7517.2717.34158,907
12/10/201517.8318.2017.8317.94156,956
12/9/201517.8418.2417.7117.85192,556
12/8/201517.6117.9417.4317.67167,925
12/7/201518.4218.4217.7917.95156,516
12/4/201518.7018.8118.4218.64149,017
12/3/201519.1619.1618.7118.82114,750
12/2/201519.3919.5218.9719.0187,269
12/1/201519.3719.5319.3619.46165,550
11/30/201519.2219.4919.2219.3278,195
11/27/201519.2919.2919.1019.1830,873
11/25/201519.4319.5519.3019.3940,588
11/24/201519.2419.7519.2419.5764,003
11/23/201519.2319.3519.0119.2588,616
11/20/201520.3420.4120.1320.19131,887
11/19/201520.5520.5620.2420.3189,496
11/18/201520.2720.5920.2320.5684,567
11/17/201520.2520.3720.1220.25115,536
11/16/201519.6820.3819.6820.3597,536
11/13/201519.7119.9619.5519.8045,320
11/12/201519.8720.0219.7319.7766,622
11/11/201520.4920.5220.1720.2244,016
11/10/201520.4120.6720.3920.5668,948
11/9/201520.5820.8720.4720.4944,469
11/6/201520.7420.7920.5020.7143,307
11/5/201521.0521.1420.8220.9540,609
11/4/201521.4721.4721.0021.1226,705
11/3/201521.0021.6320.9521.38109,090
11/2/201520.4720.9720.3320.97105,095
10/30/201520.2120.6320.1520.5443,062
10/29/201520.1520.5220.1520.2041,093
10/28/201519.9620.4919.9320.2559,103
10/27/201519.9719.9819.7419.9549,989
10/26/201520.5020.6820.0720.1548,411
10/23/201520.6020.8020.4920.5597,918
10/22/201520.3120.7020.3120.6670,043
10/21/201520.3920.3920.2220.2635,791
10/20/201520.1720.5420.1720.4884,306
10/19/201520.4420.4520.2220.2419,399
10/16/201520.6820.7820.4520.5851,540
10/15/201520.4820.6620.2520.6287,001
10/14/201520.3020.5720.1820.5588,186
10/13/201520.4420.6720.3020.4149,945
10/12/201520.7020.7020.2620.6799,312
10/9/201520.8720.8720.5020.79128,652
10/8/201520.3720.8220.1820.6794,274
10/7/201520.5520.5819.9220.47124,475
10/6/201519.6220.4419.5720.44233,231
10/5/201519.1319.6019.1319.60143,744
10/2/201518.1919.1018.0119.10116,568
10/1/201518.2418.6918.0518.6981,110
9/30/201517.9118.2917.8018.16121,100
9/29/201517.9618.1517.7517.8476,390
9/28/201518.3918.3917.9417.9780,649
9/25/201518.8018.8018.4218.5761,656
9/24/201518.4918.6918.2718.6475,510
9/23/201518.9418.9618.5318.5422,873
9/22/201518.6518.9118.6018.8437,571
9/21/201518.9919.1118.9119.0439,837
9/18/201518.9819.1118.7718.8445,790
9/17/201519.3319.6019.2319.2788,634
9/16/201518.9819.4818.9819.3881,018
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center