$19.50 -0.09 (%) Adams Nat Res Shs - New York Stock Exchange, Inc.

Jul. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center