|
|
 AE - ADAMS RES AND ENERGY (AMEX) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 23.10 | 23.10 | 22.82 | 23.01 | -0.09 | 2700 | -0.39
% |
| 11/19/09 | 23.35 | 23.39 | 23.10 | 23.10 | -0.36 | 1200 | -1.53
% | | 11/18/09 | 22.97 | 23.46 | 22.80 | 23.46 | +0.43 | 2700 | +1.87
% | | 11/17/09 | 22.99 | 23.05 | 22.99 | 23.03 | +0.07 | 1700 | +0.30
% | | 11/16/09 | 22.75 | 23.49 | 22.07 | 22.96 | -0.03 | 14400 | -0.13
% |
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 23.49 | on 11/16/09 | 22.07 | on 11/16/09 | +0.22% | since 11/16/09
| | 20-Days | 25.18 | on 11/11/09 | 22.07 | on 11/16/09 | -0.17% | since 10/26/09
| | 65-Days | 25.18 | on 11/11/09 | 18.45 | on 09/02/09 | +14.42% | since 08/24/09
| | 100-Days | 25.18 | on 11/11/09 | 14.83 | on 07/13/09 | +39.45% | since 07/06/09
| | 260-Days | 25.18 | on 11/11/09 | 12.66 | on 03/11/09 | +70.11% | since 11/24/08
| | Year to Date | 25.18 | on 11/11/09 | 12.66 | on 03/11/09 | +36.56% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -2.04
% | 1 time(s) | +4.26% | | 20-Days | 6 time(s) | -8.62
% | 5 time(s) | +4.26% | | 65-Days | 13 time(s) | -8.62
% | 4 time(s) | +24.72% | | 100-Days | 21 time(s) | -8.62
% | 4 time(s) | +55.16% | | 260-Days | 20 time(s) | -8.62
% | 3 time(s) | +81.75% | | Year to Date | 23 time(s) | -8.62
% | 8 time(s) | +81.75% |
| |
