Stock Quote and Chart for Adams Resources & Energy, Inc. [AMEX]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

Adams Resources & Energy, Inc. [AMEX]

08 Jul 2008 00:00

LAST: 34.500	CHANGE: 0.310	OPEN: 34.030	HIGH: 34.540	ASK:	VOLUME: 10,000
LAST: 34.500	CHANGE(%): 0.90%	PREV: 34.190	LOW: 34.030	BID:

HISTORICAL STOCK QUOTES
Download Historical Stock Quotes for your technical analysis quickly and easily through the DOWNLOAD section of our website. 15 years history is available for every exchange and symbol on our website.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
08 Jul 2008	34.030	34.540	34.030	34.500	10,000
07 Jul 2008	33.440	34.250	33.430	34.190	5,800
04 Jul 2008	33.320	33.320	33.320	33.320	0
03 Jul 2008	33.140	33.460	32.930	33.320	16,600
02 Jul 2008	34.610	34.610	33.250	33.250	7,500
01 Jul 2008	34.080	34.080	33.570	33.940	2,900
30 Jun 2008	33.680	34.490	32.770	33.900	16,400
27 Jun 2008	32.550	32.850	32.550	32.750	12,100
26 Jun 2008	31.040	33.100	31.040	32.400	12,900
25 Jun 2008	34.300	34.300	32.500	32.600	40,500

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the AMEX exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: