Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.391 5.473 5.333 5.437 683,877 +0.02(+0.46%)
Mar 28, 2008 5.412 5.451 5.384 5.412 623,664 -0.01(-0.20%)
Mar 27, 2008 5.575 5.624 5.414 5.423 751,879 -0.13(-2.40%)
Mar 26, 2008 5.529 5.617 5.437 5.557 638,038 +0.09(+1.65%)
Mar 25, 2008 5.384 5.507 5.327 5.467 330,870 +0.09(+1.76%)
Mar 24, 2008 5.493 5.583 5.360 5.372 772,195 -0.02(-0.37%)
Mar 21, 2008 5.403 5.436 5.273 5.392 511,284 +0.00(+0.00%)
Mar 20, 2008 5.403 5.436 5.273 5.392 511,284 +0.01(+0.12%)
Mar 19, 2008 5.422 5.540 5.352 5.386 504,692 -0.04(-0.66%)
Mar 18, 2008 5.456 5.549 5.398 5.422 413,452 +0.02(+0.43%)
Mar 17, 2008 5.384 5.434 5.212 5.398 606,972 -0.10(-1.86%)
Mar 14, 2008 5.748 5.748 5.384 5.501 997,650 -0.17(-3.01%)
Mar 13, 2008 5.678 5.779 5.619 5.672 1,014,895 -0.04(-0.63%)
Mar 12, 2008 5.746 5.760 5.661 5.707 398,865 -0.02(-0.30%)
Mar 11, 2008 5.759 5.844 5.695 5.725 554,014 +0.02(+0.33%)
Mar 10, 2008 6.029 6.031 5.659 5.706 601,778 -0.18(-3.14%)
Mar 07, 2008 6.130 6.130 5.847 5.891 610,687 -0.01(-0.13%)
Mar 06, 2008 5.928 5.962 5.872 5.899 241,638 -0.03(-0.52%)
Mar 05, 2008 5.807 6.041 5.793 5.930 505,413 +0.16(+2.69%)
Mar 04, 2008 5.844 5.889 5.689 5.774 358,974 -0.12(-2.06%)
Mar 03, 2008 5.858 5.991 5.810 5.895 453,852 +0.00(+0.00%)
Feb 29, 2008 6.101 6.101 5.850 5.895 226,259 -0.15(-2.52%)
Feb 28, 2008 6.021 6.080 5.905 6.048 271,719 +0.02(+0.39%)
Feb 27, 2008 5.984 6.054 5.937 6.024 378,305 +0.03(+0.49%)
Feb 26, 2008 6.141 6.175 5.931 5.995 562,434 -0.12(-1.98%)
Feb 25, 2008 6.057 6.172 5.981 6.116 389,210 +0.06(+0.97%)
Feb 22, 2008 6.104 6.153 5.974 6.057 553,827 -0.10(-1.59%)
Feb 21, 2008 6.170 6.222 6.101 6.155 433,523 +0.03(+0.56%)
Feb 20, 2008 6.119 6.122 5.996 6.121 401,704 -0.01(-0.13%)
Feb 19, 2008 6.060 6.229 6.006 6.128 643,684 +0.12(+2.04%)
Feb 18, 2008 6.201 6.201 5.936 6.006 799,501 +0.00(+0.00%)
Feb 15, 2008 6.201 6.201 5.936 6.006 799,501 -0.18(-2.99%)
Feb 14, 2008 6.189 6.209 6.107 6.191 598,527 +0.10(+1.66%)
Feb 13, 2008 5.993 6.136 5.920 6.090 408,367 +0.20(+3.38%)
Feb 12, 2008 6.166 6.200 5.850 5.891 804,786 -0.23(-3.78%)
Feb 11, 2008 5.947 6.127 5.791 6.122 746,549 +0.32(+5.54%)
Feb 08, 2008 5.804 5.952 5.740 5.801 652,045 +0.01(+0.21%)
Feb 07, 2008 5.580 5.884 5.501 5.788 560,445 +0.17(+3.10%)
Feb 06, 2008 5.972 6.020 5.614 5.614 729,047 -0.32(-5.44%)
Feb 05, 2008 6.059 6.059 5.872 5.937 785,835 -0.06(-1.04%)
Feb 04, 2008 5.892 6.051 5.880 6.000 1,136,590 +0.23(+3.90%)
Feb 01, 2008 5.520 5.857 5.520 5.774 875,318 +0.28(+5.12%)
Jan 31, 2008 5.436 5.636 5.383 5.493 360,526 +0.00(+0.06%)
Jan 30, 2008 5.633 5.655 5.487 5.490 423,185 -0.12(-2.19%)
Jan 29, 2008 5.650 5.693 5.557 5.613 396,657 +0.05(+0.81%)
Jan 28, 2008 5.409 5.591 5.384 5.568 688,692 +0.16(+2.90%)
Jan 25, 2008 5.392 5.589 5.330 5.411 752,478 +0.06(+1.07%)
Jan 24, 2008 5.350 5.493 5.349 5.353 401,620 +0.00(+0.03%)
Jan 23, 2008 5.150 5.392 5.134 5.352 470,820 +0.08(+1.53%)
Jan 22, 2008 5.074 5.305 5.055 5.271 678,727 -0.01(-0.26%)
Jan 21, 2008 5.226 5.319 5.151 5.285 694,453 +0.00(+0.00%)
Jan 18, 2008 5.226 5.319 5.151 5.285 694,453 +0.11(+2.04%)
Jan 17, 2008 5.377 5.422 5.148 5.179 513,350 -0.20(-3.75%)
Jan 16, 2008 5.375 5.479 5.361 5.381 364,452 -0.09(-1.70%)
Jan 15, 2008 5.445 5.507 5.361 5.474 572,373 +0.01(+0.11%)
Jan 14, 2008 5.470 5.516 5.450 5.468 334,114 +0.02(+0.46%)
Jan 11, 2008 5.521 5.689 5.443 5.443 320,184 -0.08(-1.52%)
Jan 10, 2008 5.417 5.611 5.417 5.527 447,530 +0.06(+1.11%)
Jan 09, 2008 5.577 5.577 5.419 5.467 405,090 -0.11(-1.90%)
Jan 08, 2008 5.549 5.661 5.549 5.572 218,618 +0.00(+0.06%)
Jan 07, 2008 5.672 5.777 5.534 5.569 318,736 -0.17(-2.95%)
Jan 04, 2008 5.717 5.763 5.639 5.739 393,085 +0.02(+0.38%)
Jan 03, 2008 5.756 5.863 5.647 5.717 691,190 +0.03(+0.49%)
Jan 02, 2008 5.647 5.796 5.611 5.689 500,766 +0.05(+0.96%)
Jan 01, 2008 5.405 5.652 5.377 5.634 843,783 +0.00(+0.00%)
Dec 31, 2007 5.405 5.652 5.377 5.634 843,783 +0.21(+3.81%)
Dec 28, 2007 5.451 5.537 5.408 5.428 465,934 -0.02(-0.37%)
Dec 27, 2007 5.558 5.630 5.405 5.448 322,057 -0.11(-1.96%)
Dec 26, 2007 5.431 5.638 5.423 5.557 404,633 +0.09(+1.74%)
Dec 24, 2007 5.422 5.543 5.401 5.462 344,787 +0.05(+0.89%)
Dec 21, 2007 5.383 5.479 5.338 5.414 647,893 +0.06(+1.19%)
Dec 20, 2007 5.453 5.501 5.300 5.350 659,738 -0.10(-1.88%)
Dec 19, 2007 5.462 5.624 5.428 5.453 482,162 +0.03(+0.54%)
Dec 18, 2007 5.558 5.742 5.365 5.423 581,108 -0.07(-1.30%)
Dec 17, 2007 5.555 5.602 5.443 5.495 401,202 -0.05(-0.84%)
Dec 14, 2007 5.625 5.652 5.488 5.541 343,828 -0.08(-1.46%)
Dec 13, 2007 5.725 5.787 5.607 5.624 325,984 -0.15(-2.66%)
Dec 12, 2007 5.863 5.864 5.748 5.777 283,479 +0.01(+0.16%)
Dec 11, 2007 5.793 5.858 5.743 5.768 311,983 -0.03(-0.59%)
Dec 10, 2007 5.762 5.821 5.670 5.802 347,078 +0.04(+0.73%)
Dec 07, 2007 5.875 5.942 5.633 5.760 567,152 -0.11(-1.83%)
Dec 06, 2007 5.880 5.922 5.787 5.867 388,321 +0.01(+0.21%)
Dec 05, 2007 5.902 5.956 5.812 5.855 229,690 -0.01(-0.11%)
Dec 04, 2007 5.875 5.906 5.838 5.861 214,917 -0.05(-0.76%)
Dec 03, 2007 5.939 6.082 5.906 5.906 463,758 -0.00(-0.05%)
Nov 30, 2007 5.905 5.976 5.857 5.909 429,332 +0.05(+0.77%)
Nov 29, 2007 5.857 6.001 5.833 5.864 617,935 -0.00(-0.03%)
Nov 28, 2007 5.844 5.919 5.815 5.866 853,921 +0.03(+0.48%)
Nov 27, 2007 5.875 5.919 5.810 5.838 166,001 -0.03(-0.58%)
Nov 26, 2007 5.892 5.951 5.860 5.872 333,702 -0.01(-0.11%)
Nov 23, 2007 5.779 5.903 5.779 5.878 82,357 +0.11(+1.97%)
Nov 21, 2007 5.812 5.919 5.759 5.765 311,101 -0.17(-2.85%)
Nov 20, 2007 5.892 5.978 5.891 5.934 393,426 +0.04(+0.74%)
Nov 19, 2007 5.906 5.975 5.787 5.891 736,861 -0.03(-0.47%)
Nov 16, 2007 6.111 6.202 5.827 5.919 874,707 -0.20(-3.30%)
Nov 15, 2007 6.307 6.307 6.024 6.121 869,370 -0.06(-0.98%)
Nov 14, 2007 6.307 6.307 6.082 6.181 727,476 -0.04(-0.60%)
Nov 13, 2007 6.351 6.382 6.024 6.219 939,825 -0.10(-1.57%)
Nov 12, 2007 6.105 6.358 6.003 6.318 1,096,943 +0.15(+2.37%)
Nov 09, 2007 6.038 6.209 5.944 6.172 1,042,897 +0.05(+0.79%)
Nov 08, 2007 6.012 6.124 5.883 6.124 1,226,408 +0.16(+2.74%)
Nov 07, 2007 5.675 6.012 5.568 5.961 752,014 +0.25(+4.32%)
Nov 06, 2007 5.667 5.743 5.634 5.714 335,517 +0.05(+0.88%)
Nov 05, 2007 5.721 5.790 5.554 5.664 677,820 -0.21(-3.60%)
Nov 02, 2007 5.961 5.965 5.838 5.875 216,121 -0.04(-0.73%)
Nov 01, 2007 5.933 6.041 5.903 5.919 175,786 -0.05(-0.88%)
Oct 31, 2007 5.979 6.041 5.920 5.972 316,167 +0.03(+0.58%)
Oct 30, 2007 6.119 6.166 5.864 5.937 533,029 -0.15(-2.50%)
Oct 29, 2007 5.927 6.136 5.919 6.090 611,099 +0.17(+2.89%)
Oct 26, 2007 5.779 5.941 5.749 5.919 1,023,161 +0.13(+2.31%)
Oct 25, 2007 5.725 5.830 5.648 5.785 265,429 +0.02(+0.40%)
Oct 24, 2007 5.594 5.776 5.594 5.762 373,606 +0.11(+2.04%)
Oct 23, 2007 5.642 5.721 5.622 5.647 171,035 +0.01(+0.25%)
Oct 22, 2007 5.627 5.731 5.551 5.633 467,337 +0.05(+0.97%)
Oct 19, 2007 5.717 5.717 5.515 5.579 398,267 -0.14(-2.37%)
Oct 18, 2007 5.770 5.838 5.711 5.714 268,635 -0.10(-1.68%)
Oct 17, 2007 5.798 5.826 5.712 5.812 267,509 +0.02(+0.35%)
Oct 16, 2007 5.810 5.849 5.683 5.791 502,150 -0.06(-0.98%)
Oct 15, 2007 5.804 5.888 5.804 5.849 398,363 +0.08(+1.35%)
Oct 12, 2007 5.709 5.785 5.647 5.771 497,785 +0.08(+1.48%)
Oct 11, 2007 5.593 5.768 5.592 5.687 971,232 +0.16(+2.81%)
Oct 10, 2007 5.332 5.541 5.325 5.532 733,070 +0.18(+3.28%)
Oct 09, 2007 5.165 5.370 5.165 5.356 918,042 +0.18(+3.39%)
Oct 08, 2007 5.173 5.246 5.161 5.181 402,103 +0.01(+0.21%)
Oct 05, 2007 5.145 5.235 5.145 5.170 579,048 +0.02(+0.48%)
Oct 04, 2007 5.165 5.187 5.126 5.145 210,862 -0.04(-0.81%)
Oct 03, 2007 5.199 5.199 5.128 5.187 477,611 -0.02(-0.30%)
Oct 02, 2007 5.148 5.209 5.126 5.203 423,346 +0.03(+0.63%)
Oct 01, 2007 5.198 5.209 5.128 5.170 475,429 -0.04(-0.75%)
Sep 28, 2007 5.165 5.274 5.165 5.209 162,885 +0.02(+0.42%)
Sep 27, 2007 5.282 5.294 5.186 5.187 490,440 -0.06(-1.10%)
Sep 26, 2007 5.294 5.294 5.227 5.245 364,060 +0.00(+0.09%)
Sep 25, 2007 5.231 5.280 5.212 5.240 273,933 +0.01(+0.18%)
Sep 24, 2007 5.294 5.294 5.206 5.231 405,521 -0.03(-0.53%)
Sep 21, 2007 5.266 5.266 5.144 5.259 501,956 +0.00(+0.09%)
Sep 20, 2007 5.218 5.290 5.199 5.254 938,422 +0.01(+0.15%)
Sep 19, 2007 5.203 5.294 5.142 5.246 871,308 +0.14(+2.64%)
Sep 18, 2007 5.053 5.172 4.987 5.111 432,673 +0.12(+2.49%)
Sep 17, 2007 5.158 5.192 4.971 4.987 1,040,837 -0.17(-3.26%)
Sep 14, 2007 5.221 5.269 5.147 5.154 506,179 -0.08(-1.60%)
Sep 13, 2007 5.192 5.271 5.153 5.238 453,427 +0.11(+2.24%)
Sep 12, 2007 5.038 5.123 5.010 5.123 1,132,998 +0.04(+0.86%)
Sep 11, 2007 5.126 5.142 5.071 5.080 573,255 -0.05(-0.88%)
Sep 10, 2007 5.263 5.279 5.125 5.125 509,269 -0.07(-1.32%)
Sep 07, 2007 5.220 5.240 5.167 5.193 478,120 -0.04(-0.80%)
Sep 06, 2007 5.212 5.282 5.190 5.235 552,874 +0.03(+0.60%)
Sep 05, 2007 5.212 5.262 5.145 5.204 438,061 -0.00(-0.06%)
Sep 04, 2007 5.293 5.347 5.207 5.207 487,100 +0.00(+0.03%)
Aug 31, 2007 5.235 5.290 5.158 5.206 599,389 +0.08(+1.51%)
Aug 30, 2007 5.088 5.210 5.088 5.128 239,063 -0.07(-1.43%)
Aug 29, 2007 5.159 5.254 5.126 5.203 336,901 +0.02(+0.45%)
Aug 28, 2007 5.251 5.251 5.117 5.179 373,580 -0.05(-0.98%)
Aug 27, 2007 5.290 5.318 5.204 5.231 304,651 -0.09(-1.78%)
Aug 24, 2007 5.221 5.375 5.221 5.325 387,150 +0.05(+0.97%)
Aug 23, 2007 5.297 5.392 5.213 5.274 590,178 -0.02(-0.47%)
Aug 22, 2007 5.126 5.314 5.126 5.299 642,106 +0.17(+3.39%)
Aug 21, 2007 5.186 5.223 5.094 5.125 368,836 -0.02(-0.42%)
Aug 20, 2007 5.204 5.241 5.057 5.147 512,739 +0.14(+2.70%)
Aug 17, 2007 5.172 5.232 4.898 5.012 827,561 +0.17(+3.48%)
Aug 16, 2007 4.971 5.085 4.679 4.843 1,578,417 -0.15(-3.00%)
Aug 15, 2007 5.593 5.593 4.954 4.993 1,620,053 -0.21(-4.12%)
Aug 14, 2007 5.341 5.341 5.173 5.207 1,210,495 -0.03(-0.59%)
Aug 13, 2007 5.540 5.593 5.119 5.238 1,019,337 +0.15(+2.90%)
Aug 10, 2007 5.030 5.813 5.010 5.091 1,881,942 +0.06(+1.20%)
Aug 09, 2007 5.672 5.672 4.971 5.030 2,270,425 -0.55(-9.83%)
Aug 08, 2007 5.552 5.582 5.384 5.579 1,555,997 +0.08(+1.47%)
Aug 07, 2007 5.290 5.551 5.290 5.498 1,194,344 +0.08(+1.49%)
Aug 06, 2007 5.667 5.670 5.285 5.417 1,609,406 -0.26(-4.57%)
Aug 03, 2007 5.653 5.911 5.617 5.676 1,019,633 -0.27(-4.47%)
Aug 02, 2007 6.059 6.147 5.908 5.942 717,576 -0.22(-3.63%)
Aug 01, 2007 6.237 6.338 6.091 6.166 453,169 -0.13(-2.00%)
Jul 31, 2007 6.205 6.445 6.205 6.292 895,055 +0.18(+3.03%)
Jul 30, 2007 6.214 6.475 6.060 6.107 730,501 +0.02(+0.31%)
Jul 27, 2007 6.080 6.128 5.965 6.088 727,798 +0.01(+0.13%)
Jul 26, 2007 6.219 6.497 5.785 6.080 1,381,839 -0.21(-3.31%)
Jul 25, 2007 6.385 6.514 6.257 6.288 938,769 -0.11(-1.68%)
Jul 24, 2007 6.450 6.467 6.371 6.396 342,244 -0.09(-1.39%)
Jul 23, 2007 6.500 6.654 6.436 6.486 397,855 -0.04(-0.60%)
Jul 20, 2007 6.400 6.658 6.400 6.525 503,868 +0.10(+1.60%)
Jul 19, 2007 6.428 6.545 6.400 6.422 252,555 -0.03(-0.48%)
Jul 18, 2007 6.448 6.548 6.351 6.453 418,698 -0.03(-0.43%)
Jul 17, 2007 6.635 6.661 6.459 6.481 320,609 -0.10(-1.53%)
Jul 16, 2007 6.610 6.660 6.525 6.582 443,848 -0.02(-0.31%)
Jul 13, 2007 6.574 6.652 6.494 6.602 329,228 +0.03(+0.43%)
Jul 12, 2007 6.553 6.644 6.514 6.574 272,813 +0.00(+0.00%)
Jul 11, 2007 6.677 6.677 6.518 6.574 791,088 -0.06(-0.96%)
Jul 10, 2007 6.688 6.692 6.576 6.638 541,075 -0.04(-0.56%)
Jul 09, 2007 6.683 6.897 6.632 6.675 434,231 +0.03(+0.49%)
Jul 06, 2007 6.475 6.716 6.475 6.643 224,476 +0.06(+0.95%)
Jul 05, 2007 6.486 6.633 6.486 6.581 254,023 +0.05(+0.73%)
Jul 03, 2007 6.539 6.551 6.469 6.533 198,148 +0.05(+0.80%)
Jul 02, 2007 6.588 6.588 6.408 6.481 262,398 -0.04(-0.57%)
Jun 29, 2007 6.405 6.585 6.405 6.518 644,649 +0.10(+1.57%)
Jun 28, 2007 6.348 6.567 6.338 6.417 241,226 +0.06(+0.98%)
Jun 27, 2007 6.304 6.422 6.222 6.355 581,700 -0.01(-0.15%)
Jun 26, 2007 6.543 6.565 6.293 6.365 858,942 -0.18(-2.73%)
Jun 25, 2007 6.671 6.671 6.529 6.543 346,473 -0.03(-0.43%)
Jun 22, 2007 6.680 6.714 6.545 6.571 528,407 -0.15(-2.29%)
Jun 21, 2007 6.742 6.770 6.545 6.725 442,110 -0.04(-0.62%)
Jun 20, 2007 6.991 7.006 6.767 6.767 374,642 -0.16(-2.31%)
Jun 19, 2007 6.758 6.989 6.742 6.927 637,279 +0.15(+2.27%)
Jun 18, 2007 6.820 6.876 6.753 6.773 376,573 -0.04(-0.52%)
Jun 15, 2007 6.803 6.829 6.744 6.809 380,436 +0.01(+0.09%)
Jun 14, 2007 6.734 6.829 6.671 6.803 334,732 +0.12(+1.74%)
Jun 13, 2007 6.602 6.702 6.497 6.686 313,489 +0.06(+0.84%)
Jun 12, 2007 6.525 6.630 6.403 6.630 673,970 +0.04(+0.57%)
Jun 11, 2007 6.490 6.668 6.377 6.593 298,027 +0.07(+1.02%)
Jun 08, 2007 6.391 6.526 6.369 6.526 648,956 +0.03(+0.47%)
Jun 07, 2007 6.727 6.751 6.447 6.495 807,792 -0.26(-3.86%)
Jun 06, 2007 6.905 6.964 6.734 6.756 780,203 -0.20(-2.86%)
Jun 05, 2007 7.068 7.068 6.905 6.955 323,769 -0.08(-1.17%)
Jun 04, 2007 6.804 7.042 6.776 7.037 821,838 +0.17(+2.42%)
Jun 01, 2007 6.835 6.960 6.796 6.871 346,628 +0.05(+0.77%)
May 31, 2007 6.784 6.834 6.734 6.818 371,488 +0.05(+0.71%)
May 30, 2007 6.638 6.770 6.607 6.770 380,075 +0.08(+1.25%)
May 29, 2007 6.804 6.804 6.675 6.686 346,782 -0.07(-1.01%)
May 25, 2007 6.565 6.759 6.565 6.755 345,868 +0.18(+2.81%)
May 24, 2007 6.641 6.758 6.533 6.570 693,868 -0.07(-1.03%)
May 23, 2007 6.576 6.736 6.576 6.638 767,502 -0.02(-0.23%)
May 22, 2007 6.602 6.670 6.595 6.654 528,362 +0.06(+0.90%)
May 21, 2007 6.501 6.655 6.478 6.595 633,596 +0.15(+2.31%)
May 18, 2007 6.360 6.494 6.316 6.445 440,527 +0.14(+2.19%)
May 17, 2007 6.243 6.320 6.243 6.308 349,550 +0.01(+0.10%)
May 16, 2007 6.307 6.416 6.298 6.301 348,218 -0.02(-0.29%)
May 15, 2007 6.292 6.416 6.278 6.319 920,263 +0.05(+0.83%)
May 14, 2007 6.223 6.323 6.198 6.267 468,258 +0.01(+0.17%)
May 11, 2007 6.214 6.281 6.175 6.256 460,443 +0.04(+0.65%)
May 10, 2007 6.250 6.271 6.174 6.215 410,954 +0.01(+0.15%)
May 09, 2007 6.195 6.237 6.189 6.206 457,856 +0.00(+0.00%)
May 08, 2007 6.139 6.240 6.125 6.206 359,045 +0.02(+0.33%)
May 07, 2007 6.158 6.201 6.136 6.186 369,145 -0.02(-0.35%)
May 04, 2007 6.214 6.259 6.198 6.208 461,512 -0.02(-0.25%)
May 03, 2007 6.128 6.278 6.128 6.223 314,024 +0.09(+1.55%)
May 02, 2007 6.206 6.285 6.128 6.128 463,192 -0.06(-0.98%)
May 01, 2007 6.233 6.233 6.141 6.189 350,014 +0.02(+0.30%)
Apr 30, 2007 6.292 6.292 6.141 6.170 685,770 +0.03(+0.51%)
Apr 27, 2007 6.181 6.212 6.119 6.139 279,205 -0.01(-0.18%)
Apr 26, 2007 6.177 6.257 6.090 6.150 356,985 -0.03(-0.43%)
Apr 25, 2007 6.206 6.292 6.114 6.177 377,320 -0.05(-0.72%)
Apr 24, 2007 6.288 6.292 6.214 6.222 407,613 +0.01(+0.13%)
Apr 23, 2007 6.229 6.292 6.183 6.214 2,170,514 +0.02(+0.30%)
Apr 20, 2007 6.085 6.205 6.069 6.195 399,599 +0.07(+1.17%)
Apr 19, 2007 6.069 6.174 6.066 6.124 224,631 -0.09(-1.45%)
Apr 18, 2007 6.147 6.215 6.062 6.214 493,144 +0.06(+1.04%)
Apr 17, 2007 6.296 6.296 6.108 6.150 466,887 -0.10(-1.66%)
Apr 16, 2007 6.206 6.273 6.167 6.254 847,742 +0.09(+1.46%)
Apr 13, 2007 6.203 6.203 6.132 6.164 498,081 +0.03(+0.46%)
Apr 12, 2007 5.951 6.156 5.920 6.136 565,491 +0.15(+2.49%)
Apr 11, 2007 6.152 6.161 5.964 5.987 494,663 -0.12(-1.91%)
Apr 10, 2007 6.146 6.160 6.082 6.104 373,284 -0.01(-0.20%)
Apr 09, 2007 6.136 6.206 6.110 6.116 645,196 +0.00(+0.05%)
Apr 05, 2007 6.046 6.130 6.000 6.113 595,888 +0.11(+1.81%)
Apr 04, 2007 5.909 6.004 5.826 6.004 510,660 +0.06(+1.07%)
Apr 03, 2007 6.059 6.059 5.911 5.941 429,886 -0.02(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.