Quantcast

Adams Natural Resources Fund, Inc. Common Stock Historical Stock Prices

PEO 
$15.5171
*  
0.0329
0.21%
Get PEO Alerts
*Delayed - data as of Dec. 17, 2018 9:59 ET  -  Find a broker to begin trading PEO now
Exchange:NYSE

Community Rating:
View:    PEO Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
9:59 15.50 15.52 15.45 15.5171 10,882
12/14/2018 15.75 15.87 15.51 15.55 134,544
12/13/2018 15.84 16.013 15.75 15.91 121,959
12/12/2018 16.01 16.19 15.91 15.91 146,246
12/11/2018 16.07 16.15 15.74 15.91 171,921
12/10/2018 16.13 16.14 15.56 15.85 159,512
12/07/2018 16.4 16.74 16.1001 16.19 192,727
12/06/2018 16.28 16.28 15.96 16.23 234,496
12/04/2018 16.98 17.0377 16.49 16.52 132,645
12/03/2018 16.9 17.1 16.86 16.98 167,798
11/30/2018 16.58 16.6725 16.485 16.62 97,387
11/29/2018 16.43 16.82 16.4243 16.64 168,920
11/28/2018 16.24 16.48 16.15 16.48 143,996
11/27/2018 16.34 16.3491 16.15 16.25 199,086
11/26/2018 16.14 16.43 16.14 16.32 200,489
11/23/2018 16.29 16.34 16 16.07 281,862
11/21/2018 17.21 17.51 17.14 17.35 174,289
11/20/2018 17.43 17.43 17 17.11 186,746
11/19/2018 17.65 17.7 17.43 17.59 211,011
11/16/2018 17.53 17.68 17.38 17.67 138,472
11/15/2018 17.09 17.446 17.0657 17.41 87,164
11/14/2018 17.31 17.5199 17.09 17.16 115,934
11/13/2018 17.59 17.62 17.09 17.17 231,543
11/12/2018 17.96 18.059 17.59 17.61 92,879
11/09/2018 17.73 17.95 17.65 17.92 115,272
11/08/2018 18.22 18.28 17.91 17.95 58,320
11/07/2018 18.19 18.41 18.08 18.32 87,566
11/06/2018 17.91 18.04 17.85 17.98 109,823
11/05/2018 17.84 17.92 17.79 17.92 66,487
11/02/2018 17.85 17.95 17.5333 17.66 86,284
11/01/2018 17.57 17.779 17.4947 17.72 141,301
10/31/2018 17.45 17.705 17.45 17.5 186,113
10/30/2018 16.98 17.37 16.98 17.36 169,844
10/29/2018 17.51 17.51 16.895 17.06 73,456
10/26/2018 17.4 17.475 17.09 17.4 101,855
10/25/2018 17.52 17.68 17.49 17.59 99,214
10/24/2018 18.07 18.07 17.35 17.39 99,680
10/23/2018 18.18 18.2106 17.76 18.02 175,817
10/22/2018 18.64 18.6409 18.3704 18.49 44,623
10/19/2018 18.77 18.939 18.63 18.7 76,860
10/18/2018 18.8 18.95 18.69 18.79 105,158
10/17/2018 19.03 19.03 18.75 18.89 110,224
10/16/2018 18.92 19.06 18.901 19.06 62,184
10/15/2018 18.96 19.004 18.8797 18.91 41,535
10/12/2018 19.08 19.2299 18.75 18.96 94,840
10/11/2018 19.24 19.3 18.805 18.9 176,339
10/10/2018 20.13 20.14 19.41 19.46 111,570
10/09/2018 20.04 20.25 20.04 20.09 112,345
10/08/2018 19.96 20.11 19.9 20.07 89,023
10/05/2018 20.11 20.1944 20.03 20.085 94,346
10/04/2018 20.26 20.32 20.07 20.21 95,945
10/03/2018 20.25 20.34 20.21 20.33 64,115
10/02/2018 20.21 20.23 20.1101 20.19 64,216
10/01/2018 20.02 20.2 20 20.18 210,118
09/28/2018 19.95 20.12 19.91 19.94 47,897
09/27/2018 20.11 20.11 19.98 20 28,756
09/26/2018 20.16 20.16 19.9 20.01 84,931
09/25/2018 20.18 20.25 20.14 20.25 47,901
09/24/2018 19.91 20.1 19.91 20.08 119,404
09/21/2018 19.88 19.92 19.79 19.85 32,591
09/20/2018 19.78 19.8 19.73 19.76 58,097
09/19/2018 19.64 19.75 19.64 19.73 40,243
09/18/2018 19.62 19.75 19.62 19.63 25,890
09/17/2018 19.59 19.61 19.48 19.53 53,999
09/14/2018 19.38 19.571 19.38 19.51 84,037
*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?

Smart Portfolio