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

Adams Resources & Energy

03/17/2023

LAST: 40.03	CHANGE: 1.17	OPEN: 40.45	HIGH: 40.45	ASK: 41.18	VOLUME: 66,800
LAST: 40.03	CHANGE(%): 2.84	PREV: 41.20	LOW: 38.44	BID: 11.06	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03/17/23	40.45	40.45	38.44	40.03	66,800
03/16/23	44.00	44.00	37.98	41.20	80,000
03/15/23	48.80	48.80	46.50	48.37	26,800
03/14/23	49.00	51.49	47.88	49.27	21,300
03/13/23	52.67	53.00	49.00	49.25	37,400
03/10/23	54.00	54.00	50.81	53.25	52,800
03/09/23	56.00	56.72	53.34	53.79	21,200
03/08/23	53.86	56.63	53.42	56.31	28,400
03/07/23	56.00	56.00	53.64	53.86	24,900
03/06/23	57.32	57.89	55.13	56.27	63,500

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:	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:	168.81M
52wk range:	27.40 - 61.84

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	11,631	-87	0.74
DJI	31,862	-385	1.19
SP500	3,917	-44	1.10
DAX	14,768	-199	1.33
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	19,519	315	1.64