Adams Natural Resources Fund, Inc. Historical Stock Prices

PEO 
$21.97
*  
0.06
0.27%
Get PEO Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading PEO now
Exchange: NYSE

Community Rating:
View:    PEO After Hours
 
 
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 06-APR-2015 TO 06-JUL-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  21.85  22.10  21.5401  21.97 147,616
07/06/2015 21.96 22.17 21.76 21.91 62,383
07/02/2015 22.26 22.4 22.19 22.22 65,458
07/01/2015 22.48 22.5 22.11 22.18 36,531
06/30/2015 22.52 22.52 22.2301 22.33 40,440
06/29/2015 22.47 22.61 22.25 22.25 61,438
06/26/2015 22.77 22.77 22.59 22.65 41,630
06/25/2015 22.91 23.23 22.7337 22.76 55,272
06/24/2015 23.07 23.33 22.93 22.94 69,422
06/23/2015 23.02 23.28 22.98 23.16 64,217
06/22/2015 23.07 23.25 23.0251 23.08 52,760
06/19/2015 23.14 23.26 22.95 22.97 35,527
06/18/2015 23.27 23.35 23.11 23.2 24,738
06/17/2015 23.25 23.5 23.11 23.15 46,610
06/16/2015 22.96 23.3045 22.96 23.2 24,260
06/15/2015 23.08 23.1999 22.841 23.02 53,850
06/12/2015 23.35 23.422 23.18 23.24 28,201
06/11/2015 23.55 23.77 23.45 23.5 64,163
06/10/2015 23.51 23.77 23.44 23.58 63,611
06/09/2015 23.52 23.71 23.25 23.29 118,966
06/08/2015 23.7 23.7755 23.35 23.37 18,712
06/05/2015 23.76 23.99 23.65 23.75 45,016
06/04/2015 23.95 24.012 23.6 23.61 50,735
06/03/2015 24.12 24.179 23.9999 24.03 16,805
06/02/2015 24.01 24.2499 23.967 24.13 30,441
06/01/2015 24.07 24.08 23.86 23.92 48,809
05/29/2015 24.06 24.23 23.85 23.95 33,073
05/28/2015 24.09 24.17 23.95 24.07 34,613
05/27/2015 24.26 24.34 24.09 24.19 64,791
05/26/2015 24.33 24.44 24.1306 24.38 87,548
05/22/2015 24.38 24.58 24.37 24.49 35,092
05/21/2015 24.36 24.58 24.36 24.57 47,694
05/20/2015 24.21 24.36 24.13 24.29 45,110
05/19/2015 24.29 24.38 24.0101 24.16 63,446
05/18/2015 24.36 24.445 24.3 24.35 40,026
05/15/2015 24.45 24.48 24.36 24.41 34,599
05/14/2015 24.68 24.68 24.5 24.5246 27,283
05/13/2015 24.6 24.64 24.28 24.51 35,827
05/12/2015 24.53 24.58 24.4201 24.51 36,213
05/11/2015 24.6 24.7399 24.54 24.56 47,040
05/08/2015 24.79 24.97 24.4601 24.74 21,889
05/07/2015 24.82 24.82 24.51 24.6294 39,110
05/06/2015 25.05 25.096 24.81 24.9 71,431
05/05/2015 24.98 25.22 24.82 24.86 99,287
05/04/2015 24.86 24.95 24.86 24.92 52,227
05/01/2015 24.81 24.8966 24.7 24.81 51,175
04/30/2015 24.77 24.91 24.67 24.8 79,832
04/29/2015 24.61 24.84 24.6 24.76 70,107
04/28/2015 24.5 24.6574 24.43 24.65 72,357
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
*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?