AE: Historical Prices for ADAMS RES AND ENERGY - Yahoo! Finance

MORE ON AE

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	20.30	20.71	19.50	20.35	18,600	20.35
17-Dec-09	20.17	20.44	20.15	20.20	1,600	20.20
16-Dec-09	20.52	20.85	20.20	20.59	10,900	20.59
15-Dec-09	19.90	20.90	19.90	20.60	6,500	20.60
14-Dec-09	19.65	20.46	19.65	19.75	6,200	19.75
11-Dec-09	19.61	19.75	19.41	19.57	2,100	19.57
10-Dec-09	19.22	19.75	19.22	19.75	2,900	19.75
9-Dec-09	19.40	19.72	19.18	19.25	1,700	19.25
8-Dec-09	19.57	19.70	19.45	19.45	1,900	19.45
7-Dec-09	19.90	20.11	19.25	19.64	5,400	19.64
4-Dec-09	20.25	20.45	19.50	19.85	9,400	19.85
3-Dec-09	20.39	20.45	19.55	20.22	9,400	20.22
2-Dec-09	21.00	21.09	20.10	20.12	6,000	20.12
1-Dec-09	20.97	21.19	20.97	21.00	1,900	21.00
30-Nov-09	21.67	21.67	20.75	20.76	5,800	20.76
27-Nov-09	21.93	21.98	21.57	21.65	1,100	21.65
27-Nov-09	$ 0.50 Dividend
25-Nov-09	22.29	22.99	22.25	22.45	4,600	21.95
24-Nov-09	23.00	23.00	22.25	22.25	3,400	21.75
23-Nov-09	23.20	23.24	23.11	23.11	2,400	22.60
20-Nov-09	23.10	23.10	22.82	23.01	2,700	22.50
19-Nov-09	23.35	23.39	23.10	23.10	1,200	22.59
18-Nov-09	22.97	23.46	22.80	23.46	2,800	22.94
17-Nov-09	22.99	23.05	22.99	23.03	1,800	22.52
16-Nov-09	22.75	23.49	22.07	22.96	14,500	22.45
13-Nov-09	24.61	24.61	22.40	22.99	18,300	22.48
12-Nov-09	24.54	24.65	24.54	24.65	200	24.10
11-Nov-09	25.16	25.18	24.35	24.55	3,700	24.00
10-Nov-09	24.50	25.11	24.50	25.05	5,500	24.49
9-Nov-09	24.50	24.98	24.00	24.25	7,100	23.71
6-Nov-09	24.41	24.60	24.15	24.51	1,600	23.96
5-Nov-09	24.38	24.61	24.25	24.60	2,800	24.05
4-Nov-09	24.36	24.82	24.25	24.50	6,400	23.95
3-Nov-09	23.15	24.00	23.15	24.00	10,300	23.47
2-Nov-09	22.69	23.50	22.51	23.15	11,500	22.63
30-Oct-09	22.78	23.06	22.50	22.70	7,100	22.19
29-Oct-09	23.00	23.38	22.60	22.60	5,500	22.10
28-Oct-09	22.90	23.15	22.60	22.77	8,600	22.26
27-Oct-09	23.08	23.42	22.55	23.15	7,900	22.63
26-Oct-09	22.68	23.70	22.68	23.05	10,800	22.54
23-Oct-09	22.66	23.03	22.45	23.03	11,200	22.52
22-Oct-09	23.66	23.66	22.01	22.48	29,600	21.98
21-Oct-09	23.70	23.73	23.68	23.73	3,100	23.20
20-Oct-09	24.28	24.28	23.62	23.65	3,400	23.12
19-Oct-09	24.55	24.58	23.97	24.28	3,500	23.74
16-Oct-09	24.16	24.20	24.00	24.07	7,100	23.53
15-Oct-09	24.20	24.20	23.65	24.00	3,200	23.47
14-Oct-09	23.75	23.80	23.65	23.77	3,000	23.24
13-Oct-09	23.60	23.60	23.35	23.35	2,300	22.83
12-Oct-09	22.97	23.84	22.97	23.24	11,500	22.72
9-Oct-09	23.05	23.69	22.92	23.20	12,200	22.68
8-Oct-09	21.00	23.34	20.98	23.25	23,500	22.73
7-Oct-09	21.08	21.75	20.70	21.10	11,800	20.63
6-Oct-09	20.62	20.62	20.30	20.55	1,000	20.09
5-Oct-09	20.05	20.43	20.05	20.30	16,200	19.85
2-Oct-09	19.94	20.33	19.83	19.98	27,800	19.54
1-Oct-09	20.00	20.00	19.97	19.97	10,600	19.53
30-Sep-09	20.00	20.06	20.00	20.05	1,100	19.60
29-Sep-09	20.45	20.45	20.02	20.24	3,100	19.79
28-Sep-09	19.98	20.75	19.98	20.60	12,800	20.14
25-Sep-09	20.11	20.11	20.00	20.00	1,400	19.55
24-Sep-09	19.95	20.44	19.90	20.25	1,700	19.80
23-Sep-09	20.50	20.74	20.50	20.55	700	20.09
22-Sep-09	20.65	20.81	20.30	20.30	4,200	19.85
21-Sep-09	20.60	20.88	20.50	20.65	1,900	20.19
18-Sep-09	20.80	20.90	20.50	20.60	8,300	20.14
17-Sep-09	21.40	21.40	20.36	21.15	7,400	20.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.