Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	66.70	67.20	65.34	65.34	4,925	-2.56(-3.77%)
Jul 30, 2014	68.37	68.37	65.74	67.90	9,214	-0.38(-0.56%)
Jul 29, 2014	68.42	68.76	68.04	68.28	2,086	+0.07(+0.10%)
Jul 28, 2014	68.89	69.12	68.00	68.21	8,275	-0.98(-1.42%)
Jul 25, 2014	69.54	70.00	69.00	69.19	5,277	-0.39(-0.56%)
Jul 24, 2014	69.92	70.49	69.09	69.58	4,419	-0.14(-0.20%)
Jul 23, 2014	69.50	71.46	68.19	69.72	8,179	+0.34(+0.49%)
Jul 22, 2014	69.19	71.08	68.00	69.38	12,976	-0.49(-0.70%)
Jul 21, 2014	71.40	72.97	68.92	69.87	13,413	-1.17(-1.65%)
Jul 18, 2014	72.30	73.57	70.72	71.04	12,541	-1.88(-2.58%)
Jul 17, 2014	75.22	75.49	71.72	72.92	7,243	-2.71(-3.58%)
Jul 16, 2014	77.61	77.61	74.10	75.63	8,687	-1.66(-2.15%)
Jul 15, 2014	78.55	79.00	75.75	77.29	10,896	-0.77(-0.99%)
Jul 14, 2014	76.70	79.24	75.61	78.06	15,045	+0.92(+1.19%)
Jul 11, 2014	77.00	78.01	76.41	77.14	3,834	+0.16(+0.21%)
Jul 10, 2014	75.22	77.98	75.22	76.98	5,256	+0.49(+0.64%)
Jul 09, 2014	76.11	77.40	75.90	76.49	9,236	+0.20(+0.26%)
Jul 08, 2014	75.48	76.29	74.53	76.29	10,974	+0.05(+0.07%)
Jul 07, 2014	77.40	77.40	75.39	76.24	8,627	-1.18(-1.52%)
Jul 03, 2014	76.71	77.42	77.42	77.42	3,300	+1.55(+2.04%)
Jul 02, 2014	76.99	77.40	75.31	75.87	11,852	-0.91(-1.19%)
Jul 01, 2014	76.22	79.61	76.22	76.78	14,522	-1.35(-1.73%)
Jun 30, 2014	72.56	79.88	72.56	78.13	6,936	+5.95(+8.24%)
Jun 27, 2014	69.21	72.51	69.21	72.18	9,111	+1.88(+2.67%)
Jun 26, 2014	68.96	70.30	67.47	70.30	11,519	+1.43(+2.08%)
Jun 25, 2014	69.50	70.34	68.00	68.87	17,531	+0.04(+0.06%)
Jun 24, 2014	72.24	73.68	65.51	68.83	21,865	-4.26(-5.83%)
Jun 23, 2014	74.38	75.01	72.50	73.09	10,358	-0.92(-1.24%)
Jun 20, 2014	79.39	80.25	73.36	74.01	22,044	-4.64(-5.90%)
Jun 19, 2014	80.00	81.50	76.28	78.65	7,484	-0.38(-0.48%)
Jun 18, 2014	76.70	79.76	76.01	79.03	8,712	+2.40(+3.13%)
Jun 17, 2014	73.95	77.57	71.00	76.63	11,309	+2.20(+2.96%)
Jun 16, 2014	75.01	75.25	73.84	74.43	7,297	-0.58(-0.77%)
Jun 13, 2014	74.49	75.93	74.21	75.01	7,282	-0.01(-0.01%)
Jun 12, 2014	71.95	76.04	71.69	75.02	8,684	+3.02(+4.19%)
Jun 11, 2014	70.42	72.30	69.24	72.00	9,302	+1.24(+1.75%)
Jun 10, 2014	68.26	70.99	68.26	70.76	8,159	+3.91(+5.85%)
Jun 06, 2014	67.45	68.35	66.55	66.85	5,461	+0.18(+0.27%)
Jun 05, 2014	64.05	66.92	63.03	66.67	7,382	+2.63(+4.11%)
Jun 04, 2014	64.78	65.09	63.23	64.04	6,239	-1.05(-1.61%)
Jun 03, 2014	62.34	67.28	60.14	65.09	9,993	+2.08(+3.30%)
Jun 02, 2014	63.57	65.09	60.76	63.01	8,489	-0.22(-0.35%)
May 30, 2014	63.69	64.41	63.00	63.23	5,984	-1.16(-1.80%)
May 29, 2014	63.60	64.83	63.21	64.39	4,873	+0.78(+1.23%)
May 28, 2014	64.00	64.01	62.54	63.61	7,468	-0.94(-1.46%)
May 27, 2014	64.16	65.00	63.43	64.55	13,266	+0.39(+0.61%)
May 23, 2014	63.57	64.16	64.16	64.16	4,300	-0.76(-1.17%)
May 22, 2014	65.00	65.69	64.92	64.92	2,504	-0.30(-0.46%)
May 21, 2014	65.23	66.60	64.12	65.22	8,642	+0.69(+1.07%)
May 20, 2014	65.53	65.60	64.52	64.53	6,261	-1.57(-2.38%)
May 19, 2014	67.01	67.29	65.41	66.10	8,325	-0.32(-0.48%)
May 16, 2014	64.49	67.46	64.10	66.42	7,607	+1.84(+2.85%)
May 15, 2014	64.49	65.29	64.00	64.58	7,583	-0.70(-1.07%)
May 14, 2014	68.94	69.39	64.81	65.28	14,230	-1.00(-1.51%)
May 13, 2014	66.44	68.12	66.28	66.28	7,301	-0.16(-0.24%)
May 12, 2014	65.80	66.50	65.55	66.44	7,198	+0.53(+0.80%)
May 09, 2014	66.46	69.44	65.22	65.91	8,732	-0.09(-0.14%)
May 08, 2014	66.70	67.36	65.85	66.00	7,316	-0.91(-1.36%)
May 07, 2014	69.41	69.99	66.50	66.91	13,674	-2.09(-3.03%)
May 06, 2014	70.00	70.29	67.78	69.00	7,424	-0.90(-1.29%)
May 05, 2014	67.49	70.90	67.31	69.90	11,532	+1.44(+2.10%)
May 02, 2014	68.05	68.95	66.50	68.46	11,697	+0.24(+0.35%)