Adams Resources & Energy Inc: NYSEMKT:AE historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	61.47	62.40	60.15	62.39	18,160
May 17, 2013	63.00	63.82	61.68	61.71	10,848
May 16, 2013	61.09	63.00	61.09	63.00	7,690
May 15, 2013	62.03	62.45	60.94	61.66	6,707
May 14, 2013	59.33	61.80	59.16	61.00	16,216
May 13, 2013	58.00	59.85	56.78	59.60	12,588
May 10, 2013	57.79	60.49	56.50	57.49	9,959
May 9, 2013	50.43	57.50	50.39	57.10	34,552
May 8, 2013	49.46	49.60	48.89	49.29	6,538
May 7, 2013	49.05	49.61	48.71	49.03	5,419
May 6, 2013	46.00	49.80	46.00	49.60	14,400
May 3, 2013	49.20	49.50	48.01	49.30	7,849
May 2, 2013	49.14	49.21	48.00	48.70	4,838
May 1, 2013	50.09	50.15	45.84	48.65	13,741
Apr 30, 2013	49.04	50.37	48.56	49.69	7,785
Apr 29, 2013	49.61	50.16	49.00	49.12	7,771
Apr 26, 2013	48.69	49.53	48.25	49.00	8,862
Apr 25, 2013	48.89	49.49	48.34	48.84	8,060
Apr 24, 2013	47.99	49.27	47.97	48.38	7,243
Apr 23, 2013	46.79	48.77	46.79	48.59	8,196
Apr 22, 2013	47.50	47.91	46.21	46.72	9,423
Apr 19, 2013	46.00	47.99	46.00	47.04	16,724
Apr 18, 2013	46.56	47.09	45.77	45.77	11,353
Apr 17, 2013	47.00	47.41	45.67	46.01	14,144
Apr 16, 2013	47.00	49.15	47.00	47.39	13,771
Apr 15, 2013	48.70	48.70	46.71	47.70	14,533
Apr 12, 2013	49.05	49.70	47.78	48.85	10,909
Apr 11, 2013	49.56	50.99	48.20	48.85	10,795
Apr 10, 2013	45.74	49.98	45.74	49.83	15,490
Apr 9, 2013	44.99	46.61	44.51	46.02	8,585