Quantcast

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

PEO 
$19.17
*  
0.02
0.1%
Get PEO Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading PEO now
Exchange:NYSE

Community Rating:
View:    PEO Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-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.
16:00 19.25 19.28 19.15 19.17 61,755
08/16/2018 19.15 19.28 19.15 19.17 61,755
08/15/2018 19.64 19.64 19.1 19.15 175,410
08/14/2018 19.78 19.8999 19.765 19.8 83,703
08/13/2018 19.93 19.99 19.66 19.67 67,665
08/10/2018 19.81 19.9599 19.7 19.87 85,281
08/09/2018 19.99 20.05 19.84 19.85 67,902
08/08/2018 20.09 20.09 19.96 20.01 45,024
08/07/2018 20.14 20.2 20.08 20.17 46,883
08/06/2018 19.96 20.03 19.9001 20.03 38,968
08/03/2018 19.9 20.09 19.82 19.8966 33,190
08/02/2018 20.02 20.02 19.8137 20.01 54,282
08/01/2018 20.23 20.23 20.01 20.05 57,726
07/31/2018 20.33 20.34 20.203 20.3 64,712
07/30/2018 20.26 20.32 20.21 20.24 47,031
07/27/2018 20.13 20.256 20.05 20.08 86,534
07/26/2018 20.07 20.2899 20.05 20.24 101,402
07/25/2018 19.95 20.089 19.94 20.04 54,925
07/24/2018 19.91 20.05 19.9 19.99 70,925
07/23/2018 19.94 19.94 19.7 19.78 79,245
07/20/2018 19.83 19.89 19.7832 19.84 52,732
07/19/2018 19.8 19.9042 19.7905 19.86 113,856
07/18/2018 19.76 19.87 19.61 19.86 43,545
07/17/2018 19.82 19.8798 19.7 19.84 63,357
07/16/2018 19.95 19.95 19.6733 19.87 114,709
07/13/2018 20.06 20.18 20.0168 20.08 50,644
07/12/2018 20.01 20.075 19.9 20 89,551
07/11/2018 20.26 20.28 19.86 19.9 126,537
07/10/2018 20.36 20.48 20.32 20.36 73,953
07/09/2018 20.09 20.3 20.08 20.21 55,632
07/06/2018 19.83 20.02 19.81 19.99 66,883
07/05/2018 20.01 20.01 19.7594 19.84 153,741
07/03/2018 19.95 20.16 19.88 19.88 58,576
07/02/2018 19.96 19.96 19.675 19.77 62,770
06/29/2018 20 20.22 20 20.09 58,620
06/28/2018 20.06 20.06 19.841 19.94 33,690
06/27/2018 19.84 20.22 19.84 20 128,815
06/26/2018 19.53 19.79 19.53 19.7627 83,684
06/25/2018 19.94 19.94 19.38 19.5 93,100
06/22/2018 19.81 20.099 19.81 19.94 120,313
06/21/2018 19.78 19.78 19.48 19.53 72,199
06/20/2018 19.94 19.94 19.8 19.91 88,470
06/19/2018 19.97 19.97 19.74 19.85 52,442
06/18/2018 19.87 20.09 19.87 20.03 98,793
06/15/2018 20.09 20.1 19.8314 19.87 66,302
06/14/2018 20.29 20.35 20.18 20.22 57,505
06/13/2018 20.35 20.35 20.21 20.27 51,660
06/12/2018 20.45 20.48 20.26 20.32 55,185
06/11/2018 20.27 20.48 20.23 20.43 88,198
06/08/2018 20.34 20.37 20.25 20.3 75,522
06/07/2018 20.23 20.5 20.23 20.38 63,445
06/06/2018 20.02 20.15 19.95 20.15 61,109
06/05/2018 19.96 20.124 19.95 20.02 69,791
06/04/2018 20.23 20.3325 19.9101 19.99 101,077
06/01/2018 20.14 20.33 20.12 20.19 118,039
05/31/2018 20.13 20.23 20.015 20.09 82,048
05/30/2018 19.82 20.26 19.8101 20.2 85,610
05/29/2018 19.61 19.78 19.53 19.66 84,014
05/25/2018 19.95 20.08 19.621 19.8 101,235
05/24/2018 20.39 20.39 20.16 20.24 70,081
05/23/2018 20.56 20.56 20.36 20.55 62,036
05/22/2018 20.9 21 20.5648 20.62 105,531
05/21/2018 20.81 20.92 20.7603 20.91 77,116
05/18/2018 20.79 20.79 20.64 20.71 83,952
05/17/2018 20.54 20.78 20.54 20.78 122,646
05/16/2018 20.5 20.6 20.42 20.58 103,973
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PEO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio