Adams Natural Resources Fund, Inc. Historical Stock Prices

PEO 
$24.54
*  
0.17
0.69%
Get PEO Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading PEO now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.75  24.79  24.51  24.54 59,361
04/27/2015 24.75 24.79 24.51 24.54 59,361
04/24/2015 24.68 24.72 24.57 24.71 48,707
04/23/2015 24.57 24.81 24.57 24.65 110,474
04/22/2015 24.45 24.64 24.34 24.56 36,238
04/21/2015 24.68 24.71 24.38 24.45 83,303
04/20/2015 24.74 24.85 24.5627 24.68 101,947
04/17/2015 24.63 24.6365 24.4 24.59 58,232
04/16/2015 24.63 24.795 24.56 24.76 87,326
04/15/2015 24.39 24.704 24.13 24.69 120,384
04/14/2015 23.76 24.1999 23.76 24.05 81,187
04/13/2015 24.01 24.029 23.69 23.74 39,860
04/10/2015 23.9 23.99 23.7 23.97 80,599
04/09/2015 23.55 23.8788 23.55 23.84 82,456
04/08/2015 23.75 23.82 23.49 23.58 95,867
04/07/2015 23.65 23.8 23.587 23.7 72,907
04/06/2015 23.21 23.75 23.21 23.66 50,039
04/02/2015 23.11 23.3299 22.99 23.19 55,777
04/01/2015 22.9 23.38 22.9 23.15 48,698
03/31/2015 23.11 23.22 23.02 23.15 55,970
03/30/2015 23.14 23.35 23.0701 23.28 122,995
03/27/2015 23 23.03 22.84 22.94 37,824
03/26/2015 23.11 23.29 22.95 23.06 72,387
03/25/2015 22.91 23.1699 22.8707 23.02 103,186
03/24/2015 22.97 22.97 22.8 22.87 77,752
03/23/2015 22.98 23.25 22.95 22.97 87,345
03/20/2015 22.85 23.1067 22.75 23 45,158
03/19/2015 22.97 22.97 22.65 22.73 112,102
03/18/2015 22.44 23.1995 22.4 23.1 109,374
03/17/2015 22.67 22.79 22.5715 22.6 58,559
03/16/2015 22.6 22.88 22.5201 22.81 110,411
03/13/2015 22.75 22.78 22.56 22.6399 182,804
03/12/2015 23.05 23.15 22.8 22.88 55,898
03/11/2015 23.06 23.07 22.85 23.03 48,239
03/10/2015 23.18 23.3025 23 23.03 59,504
03/09/2015 23.43 23.69 23.32 23.34 50,632
03/06/2015 23.76 23.97 23.51 23.61 23,675
03/05/2015 24.03 24.08 23.91 23.91 44,210
03/04/2015 24.26 24.2699 23.9 24.05 114,781
03/03/2015 24.23 24.41 24.12 24.22 66,865
03/02/2015 24.18 24.32 24.027 24.18 72,382
02/27/2015 24.54 24.6 24.23 24.26 107,407
02/26/2015 24.72 24.72 24.356 24.46 109,383
02/25/2015 24.7 24.8899 24.58 24.85 47,584
02/24/2015 24.72 24.73 24.551 24.7 65,404
02/23/2015 24.51 24.6716 24.3801 24.6 50,839
02/20/2015 24.74 24.74 24.52 24.73 77,734
02/19/2015 24.56 25.04 24.39 24.76 47,661
02/18/2015 25.13 25.13 24.85 24.85 40,816
02/17/2015 25 25.25 24.895 25.21 60,600
02/13/2015 24.94 25.12 24.8 25.01 53,928
02/12/2015 24.74 24.8799 24.58 24.78 63,647
02/11/2015 24.5 24.5904 24.32 24.53 62,384
02/10/2015 24.74 24.74 24.32 24.7 100,354
02/09/2015 24.57 24.89 24.57 24.76 54,854
02/06/2015 24.96 24.96 24.51 24.65 53,989
02/05/2015 24.62 24.8399 24.5754 24.71 121,741
02/04/2015 24.53 24.66 24.314 24.48 130,483
02/03/2015 24.15 24.8 24.15 24.78 138,381
02/02/2015 23.66 24.0099 23.66 23.92 110,511
01/30/2015 23.38 23.83 23.22 23.48 152,353
01/29/2015 23.47 23.93 23.07 23.63 106,666
01/28/2015 23.96 24.01 23.35 23.37 127,249
01/27/2015 24 24.24 23.82 24.14 85,562
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?