AEADAMS RES AND ENERGY11/20/09 17:54
LAST:

 23.01		CHANGE:
 0.09		OPEN:
23.10		HIGH:
23.10		ASK:
11.34		VOLUME:
2,800
CHANGE(%):
0.39		PREV:
23.10		LOW:
22.82		BID:
11.06		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0923.1023.1022.8223.012,7000
11/19/0923.3523.3923.1023.101,2000
11/18/0922.9723.4622.8023.462,7000
11/17/0922.9923.0522.9923.031,7000
11/16/0922.7523.4922.0722.9614,4000
11/13/0924.6124.6122.4022.9918,2000
11/12/0924.5424.6524.5424.652000
11/11/0925.1625.1824.3524.553,7000
11/10/0924.5025.1124.5025.055,5000
11/09/0924.5024.9824.0024.257,0000
11/06/0924.4124.6024.1524.511,6000
11/05/0924.3824.6124.2524.602,7000
11/04/0924.3624.8224.2524.506,3000
11/03/0923.1524.0023.1524.0010,3000
11/02/0922.6923.5022.5123.1511,4000
10/30/0922.7823.0622.5022.707,0000
10/29/0923.0023.3822.6022.605,4000
10/28/0922.9023.1522.6022.778,5000
10/27/0923.0823.4222.5523.157,8000
10/26/0922.6823.7022.6823.0510,8000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist