$24.30 -0.19 (%) Adams Nat Res Shs - NYSE

May. 26, 2015 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEO historical data

Date Open High Low Close Volume
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
4/10/201523.9023.9923.7023.9780,599
4/9/201523.5523.8823.5523.8482,456
4/8/201523.7523.8223.4923.5895,867
4/7/201523.6523.8023.5923.7072,907
4/6/201523.2123.7523.2123.6650,039
4/2/201523.1123.3322.9923.1955,777
4/1/201522.9023.3822.9023.1548,698
3/31/201523.1123.2223.0223.1529,906
3/30/201523.1423.3523.0723.28122,995
3/27/201523.0023.0322.8422.9437,824
3/26/201523.1123.2922.9523.0672,387
3/25/201522.9123.1722.8723.02103,186
3/24/201522.9722.9722.8022.8777,752
3/23/201522.9823.2522.9522.9787,345
3/20/201522.8523.1122.7523.0045,158
3/19/201522.9722.9722.6522.73112,102
3/18/201522.4423.2022.4023.10109,374
3/17/201522.6722.7922.5722.6058,559
3/16/201522.6022.8822.5222.81110,411
3/13/201522.7522.7822.5622.64182,804
3/12/201523.0523.1522.8022.8855,898
3/11/201523.0623.0722.8523.0348,239
3/10/201523.1823.3023.0023.0359,504
3/9/201523.4323.6923.3223.3450,632
3/6/201523.7623.9723.5123.6123,675
3/5/201524.0324.0823.9123.9144,210
3/4/201524.2624.2723.9024.05114,781
3/3/201524.2324.4124.1224.2266,865
3/2/201524.1824.3224.0324.1872,382
2/27/201524.5424.6024.2324.26107,407
2/26/201524.7224.7224.3624.46109,383
2/25/201524.7024.8924.5824.8547,989
2/24/201524.7224.7324.5524.7065,404
2/23/201524.5124.6724.3824.6050,839
2/20/201524.7424.7424.5224.7377,734
2/19/201524.5625.0424.3924.7647,661
2/18/201525.1325.1324.8524.8540,816
2/17/201525.0025.2524.9025.2160,600
2/13/201524.9425.1224.8025.0153,928
2/12/201524.7424.8824.5824.7863,647
2/11/201524.5024.5924.3224.5362,384
2/10/201524.7424.7424.3224.70100,354
2/9/201524.5724.8924.5724.7654,854
2/6/201524.9624.9624.5124.6553,989
2/5/201524.6224.8424.5824.71121,741
2/4/201524.5324.6624.3124.48130,483
2/3/201524.1524.8024.1524.78138,381
2/2/201523.6624.0123.6623.92110,511
1/30/201523.3823.8323.2223.48152,353
1/29/201523.4723.9323.0723.63106,666
1/28/201523.9624.0123.3523.37127,249
1/27/201524.0024.2423.8224.1485,562
1/26/201524.0624.5923.7624.2063,652
1/23/201523.9324.1423.7623.9475,699
1/22/201523.7124.1023.5423.97111,250
1/21/201523.2823.7523.2523.6868,117
1/20/201523.2523.2823.0123.2064,103
1/16/201522.7923.3722.7923.30122,379
1/15/201523.1123.7422.6222.7284,470
1/14/201522.6122.9722.3122.96181,896
1/13/201523.1923.1922.6122.82131,165
1/12/201523.3923.3922.9023.01120,123
1/9/201523.6623.6623.3023.5784,165
1/8/201523.2923.6923.1123.6085,989
1/7/201523.0223.6422.8523.04170,615
1/6/201523.0923.2922.5922.84227,239
1/5/201523.5323.6122.9823.08290,146
1/2/201523.8023.9623.6423.76124,409
12/31/201423.8123.9523.6623.84199,461
12/30/201423.8624.1123.8623.86112,988
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center