AMEX, AE End of Day and Historical Stock Data [Adams Resources & Energy]

Adams Resources & Energy

08/16/2018

LAST: 45.20	CHANGE: 0.22	OPEN: 45.10	HIGH: 45.20	ASK: 41.18	VOLUME: 2,900
LAST: 45.20	CHANGE(%): 0.49	PREV: 44.98	LOW: 44.53	BID: 11.06	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/16/18	45.10	45.20	44.53	45.20	2,900
08/15/18	45.61	45.80	43.42	44.98	3,500
08/14/18	45.14	45.85	44.32	45.85	7,800
08/13/18	42.98	45.15	42.98	44.48	8,800
08/10/18	42.45	43.85	41.75	43.22	8,800
08/09/18	40.88	42.37	39.97	41.85	2,700
08/08/18	40.87	40.87	39.85	39.85	6,400
08/07/18	40.77	40.94	40.08	40.08	6,400
08/06/18	40.75	41.75	40.25	40.50	5,500
08/03/18	42.09	42.09	40.80	40.80	2,400

COMPANY PROFILE

AMEX, AE - Adams Resources & Energy

This annual report on Form 10-K for the year ended December 31, 2007 contains certain forward-looking statements covered by the safe harbors provided under Federal securities law and regulations. To the extent such statements are not recitations of historical fact, forward-looking statements involve risks and uncertainties. In particular, statements under the captions (a) Production and Reserve Information, (b) Regulatory Status and Potential Environmental Liability, (c) Management?s Discussion and Analysis of Financial Condition and Results of Operations, (d) Critical Accounting Policies and Use of Estimates, (e) Quantitative and Qualitative Disclosures about Market Risk, (f) Income Taxes, (g) Concentration of Credit Risk, (h) Price Risk Management Activities, and (i) Commitments and Contingencies, among others, contain forward-looking statements. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Energy
Industry:	Oil Refining/Marketing
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	2.13
PtB:	1.17
PtS:	0.15
EBITDA:	13.83M
Shares:	4.22M
Market Cap:	190.61M
52wk range:	32.80 - 50.59

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,807	32	0.42
DJI	25,559	396	1.58
SP500	2,841	22	0.79
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,174	5	0.46
BDI	1,200	49	4.26
HSI	30,063	-253	0.83