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

Adams Resources & Energy

07/21/2017

LAST: 41.02	CHANGE: 0.73	OPEN: 42.61	HIGH: 42.61	ASK: 41.18	VOLUME: 3,700
LAST: 41.02	CHANGE(%): 1.75	PREV: 41.75	LOW: 40.60	BID: 11.06	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/21/17	42.61	42.61	40.60	41.02	3,700
07/20/17	41.55	41.75	41.55	41.75	900
07/19/17	40.96	40.96	40.96	40.96	1,100
07/18/17	41.42	41.87	40.96	40.96	1,400
07/17/17	40.03	42.32	40.03	41.89	900
07/14/17	42.00	42.47	40.07	41.50	1,900
07/13/17	41.56	41.56	41.56	41.56	200
07/12/17	42.77	42.77	41.00	41.90	2,700
07/11/17	41.68	41.70	41.54	41.54	1,800
07/10/17	41.64	41.64	41.64	41.64	500

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:	783.02
PEG Ratio:	N/A
EPS:	0.05
DivYield:	2.12
PtB:	1.17
PtS:	0.15
EBITDA:	20.06M
Shares:	4.22M
Market Cap:	172.99M
52wk range:	29.64 - 44.00

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	6,388	-2	0.04
DJI	21,580	-32	0.15
SP500	2,473	-1	0.04
DAX	12,240	-207	1.66
FTSE	7,453	-35	0.47
NI225	20,100	-45	0.22
CAC40	5,118	-82	1.57
GLD	1,255	12	0.98
BDI	1,200	49	4.26
HSI	26,706	-34	0.13