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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2006 5.512 5.512 5.390 5.462 427,371 +0.07(+1.34%)
Jun 29, 2006 5.351 5.399 5.302 5.390 531,958 +0.03(+0.56%)
Jun 28, 2006 5.411 5.435 5.334 5.360 390,266 -0.08(-1.44%)
Jun 27, 2006 5.426 5.519 5.385 5.438 472,965 +0.03(+0.47%)
Jun 26, 2006 5.314 5.417 5.314 5.412 292,511 +0.08(+1.53%)
Jun 23, 2006 5.352 5.427 5.313 5.331 431,848 -0.02(-0.34%)
Jun 22, 2006 5.364 5.364 5.244 5.349 302,181 +0.03(+0.51%)
Jun 21, 2006 5.200 5.393 5.200 5.322 268,672 +0.09(+1.73%)
Jun 20, 2006 5.241 5.340 5.215 5.231 272,884 -0.04(-0.83%)
Jun 19, 2006 5.201 5.313 5.183 5.275 637,541 +0.00(+0.06%)
Jun 16, 2006 5.418 5.418 5.262 5.272 864,221 -0.02(-0.40%)
Jun 15, 2006 5.260 5.364 5.235 5.293 722,164 +0.04(+0.69%)
Jun 14, 2006 5.132 5.298 5.126 5.257 404,368 +0.08(+1.63%)
Jun 13, 2006 5.271 5.284 5.164 5.173 1,113,498 -0.11(-2.14%)
Jun 12, 2006 5.266 5.317 5.266 5.286 611,872 -0.02(-0.31%)
Jun 09, 2006 5.269 5.409 5.251 5.302 392,853 -0.01(-0.11%)
Jun 08, 2006 5.427 5.429 5.222 5.308 1,306,416 -0.16(-2.90%)
Jun 07, 2006 5.578 5.593 5.363 5.467 428,041 -0.09(-1.60%)
Jun 06, 2006 5.646 5.646 5.497 5.556 439,436 -0.03(-0.62%)
Jun 05, 2006 5.684 5.691 5.542 5.590 493,833 -0.07(-1.17%)
Jun 02, 2006 5.608 5.691 5.581 5.657 358,966 +0.06(+1.10%)
Jun 01, 2006 5.688 5.688 5.518 5.595 520,749 +0.01(+0.24%)
May 31, 2006 5.515 5.616 5.515 5.581 209,732 +0.06(+1.09%)
May 30, 2006 5.690 5.690 5.476 5.521 355,570 -0.08(-1.45%)
May 26, 2006 5.485 5.696 5.485 5.602 529,000 +0.12(+2.12%)
May 25, 2006 5.483 5.572 5.409 5.486 417,534 +0.09(+1.62%)
May 24, 2006 5.376 5.539 5.283 5.399 587,887 -0.03(-0.61%)
May 23, 2006 5.577 5.613 5.424 5.432 808,544 -0.08(-1.45%)
May 22, 2006 5.533 5.601 5.296 5.512 891,847 -0.08(-1.38%)
May 19, 2006 5.767 5.767 5.454 5.589 672,987 -0.09(-1.62%)
May 18, 2006 5.682 5.813 5.616 5.681 680,894 -0.03(-0.58%)
May 17, 2006 5.810 5.893 5.617 5.714 1,108,159 -0.16(-2.75%)
May 16, 2006 6.071 6.121 5.809 5.875 524,443 -0.11(-1.76%)
May 15, 2006 6.127 6.127 5.883 5.981 1,040,696 -0.16(-2.65%)
May 12, 2006 6.181 6.202 5.880 6.144 850,092 -0.06(-1.00%)
May 11, 2006 6.257 6.355 6.181 6.205 641,846 -0.08(-1.32%)
May 10, 2006 6.430 6.430 6.228 6.288 408,175 -0.06(-1.00%)
May 09, 2006 6.213 6.361 6.213 6.352 651,483 +0.06(+0.91%)
May 08, 2006 6.376 6.481 6.234 6.294 955,430 -0.11(-1.76%)
May 05, 2006 6.245 6.435 6.196 6.407 801,984 +0.09(+1.48%)
May 04, 2006 6.332 6.346 6.257 6.314 571,756 -0.07(-1.06%)
May 03, 2006 6.558 6.558 6.157 6.382 1,006,311 -0.16(-2.42%)
May 02, 2006 6.560 6.596 6.410 6.540 675,820 -0.02(-0.23%)
May 01, 2006 6.407 6.602 6.407 6.555 1,034,879 +0.17(+2.60%)
Apr 28, 2006 6.144 6.407 6.144 6.389 928,606 +0.15(+2.37%)
Apr 27, 2006 6.349 6.349 6.070 6.242 946,542 -0.08(-1.31%)
Apr 26, 2006 6.282 6.350 6.276 6.325 1,254,003 +0.10(+1.60%)
Apr 25, 2006 6.294 6.294 6.148 6.225 2,022,186 +0.08(+1.33%)
Apr 24, 2006 5.991 6.257 5.883 6.144 2,243,812 +0.27(+4.54%)
Apr 21, 2006 5.654 5.934 5.654 5.877 1,110,129 +0.25(+4.53%)
Apr 20, 2006 5.639 5.643 5.542 5.622 602,931 -0.00(-0.03%)
Apr 19, 2006 5.634 5.634 5.518 5.623 840,528 -0.01(-0.24%)
Apr 18, 2006 5.488 5.639 5.447 5.637 802,030 +0.17(+3.14%)
Apr 17, 2006 5.533 5.533 5.412 5.465 389,656 -0.02(-0.41%)
Apr 13, 2006 5.443 5.512 5.427 5.488 556,082 +0.05(+0.83%)
Apr 12, 2006 5.485 5.503 5.404 5.443 327,161 -0.04(-0.77%)
Apr 11, 2006 5.554 5.667 5.427 5.485 656,272 -0.09(-1.70%)
Apr 10, 2006 5.678 5.712 5.572 5.580 498,787 -0.05(-0.91%)
Apr 07, 2006 5.571 5.679 5.489 5.631 997,907 +0.09(+1.58%)
Apr 06, 2006 5.352 5.571 5.339 5.544 1,597,853 +0.15(+2.71%)
Apr 05, 2006 5.274 5.409 5.262 5.397 1,289,768 +0.07(+1.33%)
Apr 04, 2006 5.301 5.411 5.256 5.326 662,030 -0.07(-1.26%)
Apr 03, 2006 5.443 5.525 5.364 5.394 910,823 -0.05(-0.89%)
Mar 31, 2006 5.450 5.462 5.406 5.443 314,260 -0.01(-0.17%)
Mar 30, 2006 5.396 5.453 5.329 5.452 373,923 +0.10(+1.80%)
Mar 29, 2006 5.352 5.427 5.340 5.355 271,889 +0.00(+0.06%)
Mar 28, 2006 5.360 5.412 5.323 5.352 371,363 -0.05(-0.89%)
Mar 27, 2006 5.409 5.453 5.358 5.400 361,274 +0.03(+0.48%)
Mar 24, 2006 5.357 5.453 5.357 5.375 305,936 -0.03(-0.50%)
Mar 23, 2006 5.307 5.426 5.257 5.402 348,227 +0.11(+2.14%)
Mar 22, 2006 5.093 5.289 5.078 5.289 451,700 +0.13(+2.45%)
Mar 21, 2006 5.277 5.277 5.096 5.162 1,518,245 -0.12(-2.28%)
Mar 20, 2006 5.453 5.482 5.280 5.283 877,705 -0.17(-3.12%)
Mar 17, 2006 5.441 5.491 5.427 5.453 358,939 +0.00(+0.08%)
Mar 16, 2006 5.461 5.492 5.412 5.449 888,298 -0.05(-0.82%)
Mar 15, 2006 5.488 5.527 5.455 5.494 466,518 -0.03(-0.46%)
Mar 14, 2006 5.536 5.536 5.452 5.519 296,636 -0.02(-0.27%)
Mar 13, 2006 5.470 5.539 5.461 5.535 331,837 +0.06(+1.07%)
Mar 10, 2006 5.464 5.544 5.429 5.476 292,743 -0.02(-0.30%)
Mar 09, 2006 5.553 5.553 5.443 5.492 538,843 -0.01(-0.19%)
Mar 08, 2006 5.473 5.541 5.434 5.503 582,747 -0.03(-0.54%)
Mar 07, 2006 5.559 5.559 5.429 5.533 644,764 -0.03(-0.60%)
Mar 06, 2006 5.654 5.654 5.519 5.566 467,858 -0.07(-1.26%)
Mar 03, 2006 5.682 5.684 5.593 5.637 335,087 +0.01(+0.19%)
Mar 02, 2006 5.628 5.687 5.580 5.626 474,836 +0.05(+0.81%)
Mar 01, 2006 5.557 5.661 5.536 5.581 308,522 +0.02(+0.30%)
Feb 28, 2006 5.605 5.605 5.504 5.565 527,647 -0.04(-0.73%)
Feb 27, 2006 5.669 5.699 5.550 5.605 572,101 -0.07(-1.17%)
Feb 24, 2006 5.602 5.714 5.598 5.672 467,712 +0.03(+0.56%)
Feb 23, 2006 5.619 5.724 5.616 5.640 411,114 -0.01(-0.21%)
Feb 22, 2006 5.669 5.724 5.578 5.652 681,391 +0.01(+0.24%)
Feb 21, 2006 5.640 5.684 5.596 5.639 636,506 +0.05(+0.86%)
Feb 17, 2006 5.571 5.625 5.539 5.590 774,491 +0.10(+1.87%)
Feb 16, 2006 5.449 5.521 5.434 5.488 1,334,540 +0.04(+0.72%)
Feb 15, 2006 5.488 5.550 5.397 5.449 958,414 +0.00(+0.03%)
Feb 14, 2006 5.522 5.577 5.435 5.447 1,223,333 -0.10(-1.85%)
Feb 13, 2006 5.666 5.714 5.455 5.550 1,006,549 -0.16(-2.85%)
Feb 10, 2006 5.756 5.768 5.556 5.712 1,102,183 -0.08(-1.46%)
Feb 09, 2006 6.005 6.012 5.747 5.797 509,267 -0.14(-2.39%)
Feb 08, 2006 5.955 5.981 5.768 5.939 669,498 -0.02(-0.33%)
Feb 07, 2006 6.109 6.109 5.880 5.958 620,448 -0.14(-2.30%)
Feb 06, 2006 5.982 6.136 5.978 6.098 1,118,427 +0.12(+2.07%)
Feb 03, 2006 5.914 6.005 5.854 5.975 850,092 +0.01(+0.15%)
Feb 02, 2006 5.910 6.006 5.910 5.966 1,009,189 +0.06(+0.94%)
Feb 01, 2006 5.770 5.923 5.729 5.910 1,242,800 +0.18(+3.16%)
Jan 31, 2006 5.703 5.746 5.691 5.729 505,400 +0.00(+0.03%)
Jan 30, 2006 5.699 5.872 5.669 5.728 1,111,203 +0.01(+0.21%)
Jan 27, 2006 5.699 5.764 5.622 5.715 734,348 -0.02(-0.37%)
Jan 26, 2006 5.750 5.797 5.660 5.737 1,002,338 -0.07(-1.25%)
Jan 25, 2006 5.880 5.946 5.741 5.809 567,988 -0.11(-1.81%)
Jan 24, 2006 5.923 5.943 5.893 5.916 493,202 +0.03(+0.51%)
Jan 23, 2006 5.911 5.940 5.859 5.886 427,563 -0.05(-0.76%)
Jan 20, 2006 5.905 5.963 5.845 5.931 367,177 -0.02(-0.28%)
Jan 19, 2006 5.940 5.976 5.896 5.948 803,941 +0.05(+0.90%)
Jan 18, 2006 5.881 5.939 5.845 5.895 1,302,450 -0.00(-0.03%)
Jan 17, 2006 5.804 5.917 5.796 5.896 574,800 +0.01(+0.18%)
Jan 13, 2006 5.792 5.925 5.767 5.886 539,082 +0.06(+1.09%)
Jan 12, 2006 5.927 5.966 5.791 5.822 559,817 -0.10(-1.76%)
Jan 11, 2006 5.804 5.982 5.804 5.927 724,299 +0.08(+1.34%)
Jan 10, 2006 5.756 5.878 5.752 5.848 894,407 -0.03(-0.59%)
Jan 09, 2006 5.592 5.970 5.578 5.883 3,177,552 -0.12(-1.96%)
Jan 06, 2006 5.895 6.003 5.895 6.000 1,217,748 +0.13(+2.16%)
Jan 05, 2006 5.804 5.874 5.765 5.874 1,233,348 +0.09(+1.48%)
Jan 04, 2006 5.740 5.788 5.654 5.788 687,228 +0.08(+1.32%)
Jan 03, 2006 5.608 5.718 5.598 5.712 833,603 +0.10(+1.85%)
Dec 30, 2005 5.586 5.634 5.504 5.608 1,068,574 -0.02(-0.40%)
Dec 29, 2005 5.551 5.684 5.512 5.631 1,394,488 +0.08(+1.47%)
Dec 28, 2005 5.527 5.571 5.427 5.550 542,571 +0.07(+1.25%)
Dec 27, 2005 5.497 5.533 5.431 5.481 978,353 -0.01(-0.26%)
Dec 23, 2005 5.532 5.616 5.495 5.495 516,026 -0.08(-1.41%)
Dec 22, 2005 5.519 5.613 5.465 5.574 732,213 +0.07(+1.32%)
Dec 21, 2005 5.545 5.547 5.384 5.501 1,138,876 +0.13(+2.44%)
Dec 20, 2005 5.518 5.572 5.345 5.370 1,352,641 -0.16(-2.84%)
Dec 19, 2005 5.645 5.679 5.495 5.527 1,268,907 -0.16(-2.84%)
Dec 16, 2005 5.684 5.732 5.628 5.688 704,248 -0.06(-1.05%)
Dec 15, 2005 5.842 5.877 5.672 5.749 863,179 -0.07(-1.19%)
Dec 14, 2005 5.771 5.899 5.747 5.818 666,102 -0.06(-1.03%)
Dec 13, 2005 5.917 5.948 5.850 5.878 749,577 -0.06(-1.02%)
Dec 12, 2005 5.937 5.993 5.896 5.939 686,280 -0.05(-0.88%)
Dec 09, 2005 6.106 6.106 5.949 5.991 662,892 -0.09(-1.51%)
Dec 08, 2005 6.121 6.133 6.043 6.083 528,848 -0.07(-1.13%)
Dec 07, 2005 6.183 6.249 6.123 6.153 939,776 -0.08(-1.35%)
Dec 06, 2005 6.195 6.294 6.159 6.237 892,430 +0.10(+1.65%)
Dec 05, 2005 6.106 6.181 6.031 6.136 792,778 +0.04(+0.69%)
Dec 02, 2005 6.012 6.094 5.978 6.094 630,848 +0.04(+0.67%)
Dec 01, 2005 6.017 6.085 5.976 6.053 390,644 +0.05(+0.88%)
Nov 30, 2005 5.994 6.068 5.958 6.000 364,604 +0.04(+0.71%)
Nov 29, 2005 5.919 6.029 5.880 5.958 520,988 +0.04(+0.69%)
Nov 28, 2005 6.031 6.151 5.835 5.917 772,560 -0.17(-2.85%)
Nov 25, 2005 6.106 6.121 6.005 6.091 256,865 +0.02(+0.30%)
Nov 23, 2005 6.077 6.141 5.961 6.073 472,906 -0.00(-0.07%)
Nov 22, 2005 6.086 6.227 5.993 6.077 597,777 -0.01(-0.15%)
Nov 21, 2005 6.031 6.124 6.031 6.086 894,321 +0.01(+0.17%)
Nov 18, 2005 6.228 6.228 6.044 6.076 674,274 -0.13(-2.07%)
Nov 17, 2005 6.056 6.255 6.000 6.204 396,594 +0.19(+3.24%)
Nov 16, 2005 6.070 6.123 5.955 6.009 754,453 -0.09(-1.51%)
Nov 15, 2005 6.196 6.219 6.032 6.101 532,615 -0.05(-0.81%)
Nov 14, 2005 6.314 6.314 6.142 6.151 519,004 -0.11(-1.69%)
Nov 11, 2005 6.169 6.331 6.129 6.257 262,702 +0.06(+0.97%)
Nov 10, 2005 6.248 6.303 6.145 6.196 447,880 -0.09(-1.46%)
Nov 09, 2005 6.275 6.483 6.142 6.288 547,533 +0.04(+0.68%)
Nov 08, 2005 6.291 6.359 6.175 6.246 451,793 +0.01(+0.10%)
Nov 07, 2005 6.293 6.323 6.178 6.240 368,809 -0.05(-0.84%)
Nov 04, 2005 6.454 6.454 6.190 6.293 394,399 -0.08(-1.30%)
Nov 03, 2005 6.483 6.536 6.364 6.376 588,365 +0.00(+0.07%)
Nov 02, 2005 6.317 6.465 6.272 6.371 435,708 +0.09(+1.37%)
Nov 01, 2005 6.332 6.415 6.230 6.285 593,989 -0.08(-1.30%)
Oct 31, 2005 6.329 6.423 6.113 6.368 945,858 +0.25(+4.17%)
Oct 28, 2005 6.106 6.181 5.936 6.113 837,696 -0.01(-0.17%)
Oct 27, 2005 6.507 6.507 5.880 6.124 760,024 -0.24(-3.74%)
Oct 26, 2005 6.404 6.569 6.320 6.362 591,283 -0.13(-2.04%)
Oct 25, 2005 6.468 6.570 6.432 6.495 691,513 +0.06(+0.87%)
Oct 24, 2005 6.104 6.493 5.999 6.439 1,227,518 +0.48(+8.07%)
Oct 21, 2005 5.731 6.056 5.691 5.958 761,775 +0.18(+3.16%)
Oct 20, 2005 6.061 6.148 5.744 5.776 762,021 -0.30(-4.94%)
Oct 19, 2005 6.031 6.121 5.767 6.076 960,245 +0.08(+1.28%)
Oct 18, 2005 6.257 6.293 5.927 5.999 728,213 -0.26(-4.12%)
Oct 17, 2005 6.044 6.320 6.044 6.257 791,942 +0.21(+3.49%)
Oct 14, 2005 6.018 6.246 5.880 6.046 1,021,759 -0.06(-0.99%)
Oct 13, 2005 6.338 6.341 5.880 6.106 1,319,709 -0.26(-4.15%)
Oct 12, 2005 6.558 6.631 6.261 6.371 652,160 -0.17(-2.53%)
Oct 11, 2005 6.499 6.611 6.181 6.536 951,662 +0.05(+0.79%)
Oct 10, 2005 6.527 6.673 6.424 6.484 756,469 +0.08(+1.20%)
Oct 07, 2005 6.287 6.549 6.178 6.407 800,711 +0.10(+1.53%)
Oct 06, 2005 6.340 6.483 5.964 6.311 2,379,097 -0.13(-1.94%)
Oct 05, 2005 6.962 6.982 6.257 6.436 1,765,546 -0.53(-7.56%)
Oct 04, 2005 6.929 7.026 6.897 6.962 782,516 +0.04(+0.57%)
Oct 03, 2005 6.875 6.998 6.867 6.923 835,891 -0.00(-0.04%)
Sep 30, 2005 6.909 7.205 6.897 6.926 1,375,604 -0.00(-0.02%)
Sep 29, 2005 6.919 6.986 6.882 6.928 397,251 +0.00(+0.07%)
Sep 28, 2005 7.020 7.030 6.860 6.923 698,763 -0.04(-0.63%)
Sep 27, 2005 6.953 7.035 6.879 6.967 299,886 +0.03(+0.48%)
Sep 26, 2005 6.715 7.121 6.695 6.934 1,291,240 +0.30(+4.45%)
Sep 23, 2005 6.638 6.860 6.560 6.638 809,572 -0.17(-2.55%)
Sep 22, 2005 6.811 7.029 6.704 6.811 950,608 -0.12(-1.78%)
Sep 21, 2005 6.784 7.044 6.784 6.935 1,384,625 +0.11(+1.55%)
Sep 20, 2005 7.083 7.093 6.744 6.830 1,197,245 -0.19(-2.64%)
Sep 19, 2005 6.903 7.157 6.804 7.015 1,958,504 +0.24(+3.54%)
Sep 16, 2005 6.649 6.780 6.536 6.775 903,467 +3.45(+103.86%)
Sep 15, 2005 3.325 3.357 3.289 3.324 303,282 -0.00(-0.03%)
Sep 14, 2005 3.317 3.335 3.282 3.325 336,951 +0.01(+0.23%)
Sep 13, 2005 3.322 3.368 3.266 3.317 753,126 -0.03(-0.78%)
Sep 12, 2005 3.413 3.474 3.299 3.343 1,144,653 -0.08(-2.41%)
Sep 09, 2005 3.322 3.437 3.299 3.426 1,051,142 +0.09(+2.81%)
Sep 08, 2005 3.301 3.349 3.261 3.332 787,392 +0.02(+0.45%)
Sep 07, 2005 3.313 3.372 3.264 3.317 949,022 -0.01(-0.23%)
Sep 06, 2005 3.392 3.400 3.154 3.325 2,899,640 -0.04(-1.33%)
Sep 02, 2005 3.417 3.421 3.321 3.370 1,219,698 -0.08(-2.30%)
Sep 01, 2005 3.492 3.492 3.347 3.449 1,189,505 -0.02(-0.47%)
Aug 31, 2005 3.391 3.506 3.340 3.465 1,609,593 +0.10(+2.92%)
Aug 30, 2005 3.327 3.417 3.327 3.367 1,110,162 +0.01(+0.39%)
Aug 29, 2005 3.392 3.401 3.319 3.353 1,699,509 -0.04(-1.14%)
Aug 26, 2005 3.449 3.495 3.318 3.392 834,897 -0.06(-1.65%)
Aug 25, 2005 3.491 3.491 3.439 3.449 458,784 -0.02(-0.71%)
Aug 24, 2005 3.449 3.501 3.435 3.474 639,186 +0.01(+0.17%)
Aug 23, 2005 3.505 3.568 3.445 3.468 1,111,940 -0.03(-0.80%)
Aug 22, 2005 3.439 3.546 3.426 3.495 1,350,844 +0.09(+2.62%)
Aug 19, 2005 3.354 3.451 3.344 3.406 1,155,160 +0.09(+2.79%)
Aug 18, 2005 3.317 3.359 3.308 3.314 1,028,047 -0.03(-0.83%)
Aug 17, 2005 3.278 3.354 3.278 3.342 1,701,180 +0.02(+0.60%)
Aug 16, 2005 3.424 3.430 3.242 3.322 3,104,942 -0.11(-3.26%)
Aug 15, 2005 3.570 3.570 3.365 3.434 3,202,618 -0.19(-5.32%)
Aug 12, 2005 3.550 3.649 3.546 3.627 1,102,826 +0.05(+1.40%)
Aug 11, 2005 3.503 3.588 3.484 3.576 740,603 +0.06(+1.72%)
Aug 10, 2005 3.554 3.626 3.497 3.516 1,140,368 -0.02(-0.57%)
Aug 09, 2005 3.480 3.543 3.450 3.536 1,558,745 +0.07(+1.98%)
Aug 08, 2005 3.366 3.526 3.364 3.468 1,678,284 +0.08(+2.22%)
Aug 05, 2005 3.445 3.521 3.359 3.392 1,744,294 +0.03(+0.90%)
Aug 04, 2005 3.497 3.534 3.343 3.362 1,707,774 -0.08(-2.42%)
Aug 03, 2005 3.430 3.496 3.412 3.445 1,158,848 +0.04(+1.04%)
Aug 02, 2005 3.382 3.626 3.346 3.410 4,873,381 +0.07(+2.19%)
Aug 01, 2005 3.192 3.337 3.166 3.337 2,648,558 +0.17(+5.47%)
Jul 29, 2005 3.053 3.194 3.053 3.164 2,385,033 +0.11(+3.76%)
Jul 28, 2005 2.977 3.051 2.975 3.049 1,159,617 +0.08(+2.80%)
Jul 27, 2005 2.940 2.987 2.935 2.966 1,035,648 +0.08(+2.78%)
Jul 26, 2005 2.896 2.905 2.870 2.886 218,262 -0.02(-0.66%)
Jul 25, 2005 2.910 2.966 2.893 2.905 555,028 +0.00(+0.12%)
Jul 22, 2005 2.892 2.902 2.844 2.902 375,568 +0.04(+1.49%)
Jul 21, 2005 2.852 2.891 2.852 2.859 559,061 +0.01(+0.28%)
Jul 20, 2005 2.819 2.874 2.819 2.851 495,371 +0.02(+0.65%)
Jul 19, 2005 2.750 2.858 2.750 2.833 714,098 +0.09(+3.34%)
Jul 18, 2005 2.682 2.754 2.682 2.741 1,029,227 +0.06(+2.08%)
Jul 15, 2005 2.808 2.808 2.680 2.685 3,505,636 -0.14(-5.04%)
Jul 14, 2005 2.889 2.939 2.809 2.828 967,289 -0.07(-2.46%)
Jul 13, 2005 2.944 2.949 2.898 2.899 346,887 -0.02(-0.54%)
Jul 12, 2005 2.863 2.919 2.851 2.915 388,091 +0.05(+1.68%)
Jul 11, 2005 2.861 2.871 2.836 2.867 568,585 +0.01(+0.21%)
Jul 08, 2005 2.838 2.861 2.829 2.861 442,494 +0.02(+0.69%)
Jul 07, 2005 2.806 2.845 2.789 2.841 564,340 +0.01(+0.51%)
Jul 06, 2005 2.834 2.836 2.816 2.827 390,691 +0.01(+0.33%)
Jul 05, 2005 2.846 2.851 2.814 2.817 477,569 -0.01(-0.23%)
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.