|
|
 AE - Adams Res And Energy (AMEX) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 02/09/10 | 20.25 | 20.90 | 20.05 | 20.76 | +0.06 | 5200 | +0.29% |
| 02/08/10 | 20.70 | 20.70 | 20.39 | 20.70 | +0.20 | 900 | +0.98% | | 02/05/10 | 20.88 | 20.88 | 20.50 | 20.50 | -0.40 | 400 | -1.91% | | 02/04/10 | 21.50 | 21.58 | 20.80 | 20.90 | -0.79 | 4200 | -3.64% | | 02/03/10 | 21.81 | 22.20 | 21.35 | 21.69 | -0.16 | 5000 | -0.73% |
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Day | 22.20 | on 02/03/10 | 20.05 | on 02/09/10 | -4.99% | since 02/02/10
| | 1-Month | 23.39 | on 01/14/10 | 19.86 | on 01/28/10 | -6.36% | since 01/08/10
| | 3-Month | 24.62 | on 11/11/09 | 19.17 | on 12/09/09 | -12.45% | since 11/09/09
| | 6-Month | 24.62 | on 11/11/09 | 16.96 | on 08/13/09 | +20.28% | since 08/07/09
| | 12-Month | 24.62 | on 11/11/09 | 12.38 | on 03/11/09 | +23.43% | since 02/09/09
| | Year to Date | 23.39 | on 01/14/10 | 19.86 | on 01/28/10 | -5.85% | since 12/31/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Day | 1 time(s) | -6.49
% | 5 time(s) | +3.54% | | 1-Month | 2 time(s) | -11.24
% | 7 time(s) | +4.53% | | 3-Month | 2 time(s) | -15.68
% | 11 time(s) | +8.29% | | 6-Month | 17 time(s) | -15.68
% | 4 time(s) | +22.43% | | 12-Month | 21 time(s) | -15.68
% | 9 time(s) | +67.68% | | Year to Date | 4 time(s) | -11.24
% | 8 time(s) | +4.53% |
| |
