Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.79	33.79	31.95	32.72	4,293	-0.28(-0.85%)
Feb 26, 2016	34.00	35.95	33.00	33.00	3,072	-0.82(-2.42%)
Feb 25, 2016	33.90	35.31	32.54	33.82	4,128	-0.15(-0.44%)
Feb 24, 2016	34.00	34.30	32.80	33.97	3,189	+0.19(+0.56%)
Feb 23, 2016	34.72	35.25	33.70	33.78	10,324	-0.93(-2.68%)
Feb 22, 2016	33.48	39.85	33.36	34.71	8,045	+2.22(+6.83%)
Feb 19, 2016	31.85	33.62	31.85	32.49	4,003	+0.71(+2.23%)
Feb 18, 2016	32.25	32.77	31.48	31.78	3,047	-1.72(-5.13%)
Feb 17, 2016	33.52	34.34	32.53	33.50	4,634	-0.23(-0.68%)
Feb 16, 2016	33.90	34.38	32.20	33.73	2,374	+0.18(+0.54%)
Feb 12, 2016	32.53	33.55	33.55	33.55	1,600	+0.62(+1.88%)
Feb 11, 2016	32.38	33.03	31.97	32.93	5,763	-1.11(-3.26%)
Feb 10, 2016	34.91	34.91	33.43	34.04	2,118	-0.14(-0.41%)
Feb 09, 2016	34.96	35.67	34.18	34.18	4,129	-0.57(-1.64%)
Feb 08, 2016	34.87	34.87	33.21	34.75	8,314	+0.09(+0.26%)
Feb 05, 2016	36.42	36.42	34.66	34.66	5,966	-0.88(-2.48%)
Feb 04, 2016	35.58	36.32	34.68	35.54	2,612	+0.58(+1.66%)
Feb 03, 2016	34.77	35.21	34.00	34.96	2,353	+0.75(+2.19%)
Feb 02, 2016	33.68	35.68	33.01	34.21	13,102	-0.12(-0.35%)
Feb 01, 2016	32.85	34.33	32.85	34.33	2,354	+0.66(+1.96%)
Jan 29, 2016	33.30	33.67	32.00	33.67	3,120	+0.48(+1.45%)
Jan 28, 2016	34.15	34.15	33.19	33.19	1,566	+0.17(+0.51%)
Jan 27, 2016	33.72	34.10	33.02	33.02	1,734	-0.19(-0.57%)
Jan 26, 2016	32.78	33.21	32.25	33.21	3,868	+0.63(+1.93%)
Jan 25, 2016	33.75	33.75	32.45	32.58	3,750	-0.94(-2.80%)
Jan 22, 2016	33.02	34.41	32.25	33.52	2,173	+0.50(+1.51%)
Jan 21, 2016	32.53	33.95	32.25	33.02	4,430	+1.02(+3.19%)
Jan 20, 2016	33.81	33.81	30.00	32.00	16,862	-2.62(-7.57%)
Jan 19, 2016	34.00	35.50	34.00	34.62	9,512	+1.30(+3.90%)
Jan 15, 2016	32.63	33.32	33.32	33.32	6,300	-0.63(-1.86%)
Jan 14, 2016	35.46	35.50	33.60	33.95	8,654	-1.41(-3.99%)
Jan 13, 2016	37.85	37.70	34.84	35.36	9,102	-2.49(-6.58%)
Jan 12, 2016	38.09	39.01	37.32	37.85	9,712	-0.48(-1.25%)
Jan 11, 2016	39.18	39.18	37.54	38.33	6,347	-0.39(-1.01%)
Jan 08, 2016	38.62	39.28	37.49	38.72	9,288	+0.57(+1.49%)
Jan 07, 2016	38.97	38.97	38.00	38.15	4,796	-0.91(-2.33%)
Jan 06, 2016	39.02	40.37	38.80	39.06	5,174	-0.23(-0.59%)
Jan 05, 2016	38.21	39.82	38.21	39.29	8,839	+1.06(+2.77%)
Jan 04, 2016	37.80	38.99	36.84	38.23	13,476	-0.17(-0.44%)
Dec 31, 2015	36.43	38.40	38.40	38.40	21,400	+2.10(+5.79%)
Dec 30, 2015	35.50	36.73	35.35	36.30	13,022	-0.23(-0.63%)
Dec 29, 2015	35.62	36.66	35.40	36.53	8,508	+1.29(+3.66%)
Dec 28, 2015	36.43	36.43	34.73	35.24	4,537	-1.26(-3.45%)
Dec 24, 2015	35.85	36.50	36.50	36.50	4,500	-0.16(-0.44%)
Dec 23, 2015	35.84	37.59	35.84	36.66	6,325	+0.81(+2.26%)
Dec 22, 2015	33.71	36.96	33.70	35.85	13,964	+0.85(+2.43%)
Dec 21, 2015	34.24	35.49	33.98	35.00	9,765	+1.40(+4.17%)
Dec 18, 2015	34.67	35.09	33.55	33.60	17,822	-1.45(-4.14%)
Dec 17, 2015	38.86	38.86	35.00	35.05	8,232	-0.30(-0.85%)
Dec 16, 2015	35.91	36.99	34.92	35.35	9,780	-0.34(-0.95%)
Dec 15, 2015	35.25	36.49	34.75	35.69	16,122	+0.69(+1.97%)
Dec 14, 2015	38.39	38.50	34.26	35.00	13,226	-2.82(-7.46%)
Dec 11, 2015	38.18	39.40	37.75	37.82	7,277	-0.44(-1.15%)
Dec 10, 2015	38.40	38.73	38.00	38.26	9,157	-0.29(-0.75%)
Dec 09, 2015	38.81	38.81	38.38	38.55	6,369	-0.31(-0.80%)
Dec 08, 2015	39.00	39.30	38.73	38.86	7,260	-0.39(-0.99%)
Dec 07, 2015	42.07	42.07	39.25	39.25	11,780	-3.25(-7.65%)
Dec 04, 2015	41.75	42.50	41.40	42.50	8,650	+1.49(+3.63%)
Dec 03, 2015	41.15	42.34	40.80	41.01	22,841	-0.77(-1.84%)
Dec 02, 2015	42.57	42.57	41.78	41.78	3,251	-0.47(-1.11%)