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

Alliance Resource Pt (NQ: ARLP )

22.93 +0.38 (+1.69%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 15, 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 (%)
Aug 31, 2009 5.042 5.042 4.938 4.990 542,094 -0.05(-1.02%)
Aug 28, 2009 5.087 5.111 5.010 5.042 611,374 -0.02(-0.46%)
Aug 27, 2009 5.073 5.094 4.999 5.065 1,012,234 -0.05(-0.90%)
Aug 26, 2009 5.179 5.186 5.073 5.111 899,700 -0.06(-1.20%)
Aug 25, 2009 5.212 5.290 5.141 5.173 940,559 -0.07(-1.28%)
Aug 24, 2009 5.277 5.336 5.212 5.240 900,801 -0.01(-0.13%)
Aug 21, 2009 5.225 5.283 5.189 5.247 383,819 +0.13(+2.50%)
Aug 20, 2009 5.126 5.183 5.071 5.118 339,279 +0.03(+0.65%)
Aug 19, 2009 5.004 5.153 4.990 5.085 315,805 -0.02(-0.33%)
Aug 18, 2009 5.112 5.112 5.028 5.102 694,286 +0.04(+0.77%)
Aug 17, 2009 5.277 5.290 4.948 5.063 998,418 -0.27(-5.01%)
Aug 14, 2009 5.446 5.453 5.277 5.329 567,597 -0.10(-1.78%)
Aug 13, 2009 5.307 5.443 5.307 5.426 665,539 +0.14(+2.65%)
Aug 12, 2009 5.296 5.387 5.278 5.286 1,059,725 -0.12(-2.20%)
Aug 11, 2009 5.438 5.457 5.316 5.405 700,209 -0.05(-0.88%)
Aug 10, 2009 5.453 5.500 5.360 5.453 651,211 +0.03(+0.47%)
Aug 07, 2009 5.471 5.471 5.352 5.427 459,905 +0.04(+0.76%)
Aug 06, 2009 5.396 5.420 5.342 5.387 823,329 -0.03(-0.58%)
Aug 05, 2009 5.491 5.510 5.253 5.418 978,094 -0.11(-1.99%)
Aug 04, 2009 5.423 5.578 5.423 5.529 958,454 +0.01(+0.22%)
Aug 03, 2009 5.360 5.617 5.360 5.516 1,519,565 +0.16(+3.01%)
Jul 31, 2009 5.277 5.370 5.277 5.355 457,265 +0.09(+1.63%)
Jul 30, 2009 5.277 5.424 5.204 5.269 1,129,424 -0.01(-0.14%)
Jul 29, 2009 5.227 5.325 4.977 5.277 1,777,691 -0.05(-0.85%)
Jul 28, 2009 5.452 5.512 5.277 5.322 1,298,981 -0.36(-6.27%)
Jul 27, 2009 5.747 5.803 5.532 5.678 855,531 +0.03(+0.59%)
Jul 24, 2009 5.556 5.682 5.544 5.645 401,350 +0.10(+1.85%)
Jul 23, 2009 5.568 5.616 5.512 5.542 554,378 +0.03(+0.46%)
Jul 22, 2009 5.450 5.557 5.345 5.516 299,807 +0.04(+0.77%)
Jul 21, 2009 5.578 5.578 5.450 5.474 580,538 -0.07(-1.22%)
Jul 20, 2009 5.414 5.578 5.345 5.542 642,131 +0.19(+3.55%)
Jul 17, 2009 5.427 5.427 5.292 5.352 618,034 -0.03(-0.62%)
Jul 16, 2009 5.201 5.396 5.170 5.385 538,213 +0.15(+2.82%)
Jul 15, 2009 5.140 5.311 5.140 5.238 664,763 +0.19(+3.83%)
Jul 14, 2009 5.020 5.094 4.919 5.045 616,614 +0.01(+0.24%)
Jul 13, 2009 4.931 5.045 4.824 5.032 510,269 +0.10(+2.08%)
Jul 10, 2009 4.799 4.996 4.719 4.930 937,401 +0.14(+2.86%)
Jul 09, 2009 4.761 4.859 4.690 4.793 542,651 +0.10(+2.05%)
Jul 08, 2009 4.711 4.735 4.644 4.696 351,451 -0.02(-0.38%)
Jul 07, 2009 4.751 4.806 4.711 4.714 514,700 -0.08(-1.70%)
Jul 06, 2009 4.827 4.901 4.641 4.796 1,212,176 -0.15(-3.02%)
Jul 02, 2009 5.028 5.043 4.876 4.945 389,742 -0.08(-1.53%)
Jul 01, 2009 4.959 5.064 4.901 5.022 1,069,953 +0.12(+2.49%)
Jun 30, 2009 4.803 4.904 4.793 4.900 824,350 +0.05(+1.03%)
Jun 29, 2009 4.900 4.900 4.794 4.850 655,403 +0.02(+0.41%)
Jun 26, 2009 4.841 4.901 4.749 4.830 797,706 +0.02(+0.50%)
Jun 25, 2009 4.714 4.853 4.681 4.806 916,448 +0.09(+1.82%)
Jun 24, 2009 4.846 4.853 4.690 4.720 989,437 -0.12(-2.40%)
Jun 23, 2009 4.933 5.119 4.773 4.836 550,279 +0.06(+1.20%)
Jun 22, 2009 4.996 5.177 4.754 4.779 1,670,364 -0.39(-7.63%)
Jun 19, 2009 5.182 5.244 5.137 5.174 661,612 +0.01(+0.12%)
Jun 18, 2009 5.245 5.245 5.099 5.168 491,670 -0.02(-0.32%)
Jun 17, 2009 5.239 5.239 5.052 5.185 1,435,552 -0.05(-0.89%)
Jun 16, 2009 5.417 5.529 5.201 5.231 1,286,206 -0.18(-3.40%)
Jun 15, 2009 5.706 5.753 5.378 5.415 1,646,287 -0.31(-5.47%)
Jun 12, 2009 5.752 5.807 5.676 5.729 506,103 -0.09(-1.58%)
Jun 11, 2009 5.810 5.868 5.770 5.821 922,942 +0.01(+0.18%)
Jun 10, 2009 6.012 6.012 5.759 5.810 358,210 -0.09(-1.51%)
Jun 09, 2009 5.824 5.901 5.691 5.899 770,338 +0.15(+2.65%)
Jun 08, 2009 5.628 5.833 5.578 5.747 1,039,993 -0.03(-0.50%)
Jun 05, 2009 6.031 6.031 5.731 5.776 796,107 -0.13(-2.22%)
Jun 04, 2009 5.577 5.997 5.510 5.907 1,609,461 +0.41(+7.37%)
Jun 03, 2009 6.015 6.023 5.440 5.501 1,714,247 -0.53(-8.73%)
Jun 02, 2009 5.919 6.067 5.862 6.028 1,390,694 +0.14(+2.41%)
Jun 01, 2009 5.862 5.940 5.780 5.886 1,147,645 +0.15(+2.57%)
May 29, 2009 5.714 5.803 5.681 5.738 885,154 +0.06(+1.14%)
May 28, 2009 5.593 5.681 5.506 5.673 615,865 +0.17(+3.15%)
May 27, 2009 5.311 5.565 5.311 5.500 980,250 +0.13(+2.33%)
May 26, 2009 5.397 5.397 5.250 5.375 586,912 +0.00(+0.00%)
May 22, 2009 5.382 5.467 5.326 5.375 470,823 -0.01(-0.25%)
May 21, 2009 5.578 5.578 5.352 5.388 981,152 -0.25(-4.39%)
May 20, 2009 5.625 5.729 5.510 5.636 549,032 +0.09(+1.69%)
May 19, 2009 5.593 5.721 5.452 5.542 630,112 -0.03(-0.59%)
May 18, 2009 5.423 5.604 5.314 5.575 856,633 +0.28(+5.24%)
May 15, 2009 5.446 5.446 5.290 5.298 521,333 -0.11(-2.01%)
May 14, 2009 5.292 5.446 5.280 5.406 357,957 +0.08(+1.59%)
May 13, 2009 5.455 5.495 5.296 5.322 711,962 -0.15(-2.75%)
May 12, 2009 5.527 5.569 5.397 5.473 384,496 +0.12(+2.17%)
May 11, 2009 5.372 5.426 5.277 5.357 654,661 -0.04(-0.73%)
May 08, 2009 5.256 5.427 5.250 5.396 592,066 +0.15(+2.87%)
May 07, 2009 5.530 5.560 5.141 5.245 882,328 -0.20(-3.71%)
May 06, 2009 5.633 5.674 5.342 5.447 793,885 -0.18(-3.27%)
May 05, 2009 5.491 5.726 5.486 5.631 1,563,614 +0.11(+2.08%)
May 04, 2009 5.275 5.516 5.222 5.516 1,086,701 +0.33(+6.34%)
May 01, 2009 4.983 5.213 4.933 5.188 949,997 +0.23(+4.62%)
Apr 30, 2009 5.162 5.185 4.879 4.959 745,518 -0.12(-2.32%)
Apr 29, 2009 4.944 5.118 4.944 5.076 671,097 +0.13(+2.68%)
Apr 28, 2009 4.787 4.977 4.782 4.944 617,961 -0.05(-1.06%)
Apr 27, 2009 4.867 5.049 4.862 4.996 684,144 +0.18(+3.82%)
Apr 24, 2009 4.840 4.873 4.751 4.812 569,448 -0.00(-0.06%)
Apr 23, 2009 4.855 4.855 4.752 4.815 452,025 +0.05(+0.95%)
Apr 22, 2009 4.806 4.855 4.769 4.770 371,283 -0.03(-0.60%)
Apr 21, 2009 4.686 4.824 4.686 4.799 357,652 +0.05(+1.11%)
Apr 20, 2009 4.692 4.746 4.621 4.746 1,057,954 +0.05(+1.12%)
Apr 17, 2009 4.668 4.745 4.604 4.693 401,701 +0.09(+1.97%)
Apr 16, 2009 4.674 4.708 4.598 4.603 346,197 -0.05(-1.13%)
Apr 15, 2009 4.628 4.713 4.585 4.656 531,978 +0.02(+0.39%)
Apr 14, 2009 4.711 4.800 4.629 4.637 365,512 -0.06(-1.22%)
Apr 13, 2009 4.674 4.720 4.568 4.695 514,421 +0.04(+0.91%)
Apr 09, 2009 4.674 4.674 4.493 4.653 357,427 +0.11(+2.35%)
Apr 08, 2009 4.526 4.612 4.487 4.546 435,363 +0.08(+1.72%)
Apr 07, 2009 4.485 4.573 4.449 4.469 472,422 -0.07(-1.46%)
Apr 06, 2009 4.732 4.732 4.493 4.535 694,670 -0.19(-4.02%)
Apr 03, 2009 4.666 4.739 4.610 4.725 379,912 +0.11(+2.45%)
Apr 02, 2009 4.532 4.714 4.449 4.612 625,748 +0.19(+4.33%)
Apr 01, 2009 4.306 4.529 4.291 4.420 647,000 +0.03(+0.76%)
Mar 31, 2009 4.353 4.451 4.307 4.387 543,540 +0.03(+0.80%)
Mar 30, 2009 4.431 4.431 4.243 4.353 565,475 -0.39(-8.17%)
Mar 26, 2009 4.723 5.008 4.659 4.740 476,746 +0.09(+1.91%)
Mar 25, 2009 4.606 4.745 4.555 4.651 562,775 +0.04(+0.95%)
Mar 24, 2009 4.603 4.678 4.582 4.607 492,194 -0.06(-1.24%)
Mar 23, 2009 4.644 4.710 4.414 4.665 747,873 +0.25(+5.72%)
Mar 20, 2009 4.654 4.654 4.353 4.413 595,343 -0.20(-4.25%)
Mar 19, 2009 4.523 4.731 4.464 4.609 1,095,795 +0.20(+4.51%)
Mar 18, 2009 4.267 4.440 4.131 4.410 652,425 +0.15(+3.58%)
Mar 17, 2009 4.185 4.271 4.089 4.258 494,589 +0.06(+1.44%)
Mar 16, 2009 4.217 4.387 4.176 4.197 1,213,032 +0.04(+1.02%)
Mar 13, 2009 4.146 4.220 4.116 4.155 585,486 +0.06(+1.44%)
Mar 12, 2009 3.935 4.165 3.819 4.096 920,448 +0.13(+3.39%)
Mar 11, 2009 4.013 4.056 3.903 3.962 371,999 +0.06(+1.59%)
Mar 10, 2009 3.774 3.921 3.769 3.900 590,673 +0.12(+3.27%)
Mar 09, 2009 3.686 3.847 3.686 3.777 527,415 +0.05(+1.21%)
Mar 06, 2009 3.829 3.977 3.599 3.731 826,672 -0.03(-0.72%)
Mar 05, 2009 3.774 3.858 3.644 3.759 595,303 -0.09(-2.47%)
Mar 04, 2009 3.769 3.942 3.769 3.854 456,715 +0.13(+3.48%)
Mar 02, 2009 3.825 3.964 3.655 3.724 877,845 -0.27(-6.69%)
Feb 27, 2009 3.890 4.097 3.850 3.991 481,747 +0.09(+2.44%)
Feb 26, 2009 3.823 3.953 3.823 3.896 513,406 +0.08(+2.22%)
Feb 25, 2009 3.930 3.930 3.730 3.811 514,030 -0.01(-0.28%)
Feb 24, 2009 3.694 3.828 3.599 3.822 987,911 +0.13(+3.55%)
Feb 23, 2009 3.950 4.179 3.676 3.691 732,345 -0.24(-6.17%)
Feb 20, 2009 4.010 4.059 3.769 3.933 1,219,393 -0.15(-3.78%)
Feb 19, 2009 4.291 4.318 3.995 4.088 1,067,426 -0.18(-4.19%)
Feb 18, 2009 4.583 4.613 4.264 4.267 1,277,212 -0.32(-6.94%)
Feb 17, 2009 4.787 4.874 4.546 4.585 443,834 -0.21(-4.37%)
Feb 13, 2009 4.861 4.969 4.787 4.794 376,039 +0.05(+1.02%)
Feb 12, 2009 4.669 4.886 4.613 4.746 373,757 -0.01(-0.16%)
Feb 11, 2009 4.879 4.879 4.699 4.754 211,052 +0.02(+0.32%)
Feb 10, 2009 4.957 5.004 4.683 4.739 504,644 -0.15(-3.05%)
Feb 09, 2009 4.885 4.945 4.749 4.888 646,893 +0.00(+0.09%)
Feb 06, 2009 4.824 4.933 4.574 4.883 551,599 +0.09(+1.98%)
Feb 05, 2009 4.589 4.840 4.565 4.788 495,073 +0.11(+2.32%)
Feb 04, 2009 4.749 4.843 4.618 4.680 510,103 -0.17(-3.48%)
Feb 03, 2009 4.772 5.023 4.689 4.849 1,154,404 +0.13(+2.75%)
Feb 02, 2009 4.821 4.821 4.644 4.719 518,626 +0.11(+2.42%)
Jan 30, 2009 4.594 4.607 4.511 4.607 499,935 +0.11(+2.38%)
Jan 29, 2009 4.749 4.749 4.467 4.500 629,820 -0.15(-3.15%)
Jan 28, 2009 4.907 4.968 4.567 4.647 1,180,358 -0.38(-7.64%)
Jan 27, 2009 5.066 5.066 4.906 5.031 438,063 +0.06(+1.12%)
Jan 26, 2009 4.980 5.073 4.797 4.975 501,533 -0.03(-0.51%)
Jan 23, 2009 4.689 5.066 4.651 5.001 1,026,992 +0.16(+3.27%)
Jan 22, 2009 4.610 4.904 4.523 4.843 541,119 +0.23(+5.04%)
Jan 21, 2009 4.523 4.644 4.464 4.610 517,976 +0.17(+3.91%)
Jan 20, 2009 4.711 4.711 4.417 4.437 420,917 -0.14(-3.13%)
Jan 16, 2009 4.561 4.663 4.472 4.580 344,042 +0.11(+2.53%)
Jan 15, 2009 4.448 4.503 4.221 4.467 767,241 -0.00(-0.10%)
Jan 14, 2009 4.521 4.549 4.457 4.472 535,759 -0.15(-3.23%)
Jan 13, 2009 4.374 4.641 4.372 4.621 622,750 +0.26(+6.02%)
Jan 12, 2009 4.440 4.555 4.306 4.359 682,499 -0.08(-1.90%)
Jan 09, 2009 4.550 4.550 4.399 4.443 393,550 -0.04(-0.97%)
Jan 08, 2009 4.446 4.533 4.375 4.487 518,527 +0.08(+1.88%)
Jan 07, 2009 4.657 4.657 4.389 4.404 566,768 -0.25(-5.29%)
Jan 06, 2009 4.541 4.662 4.485 4.650 706,450 +0.21(+4.61%)
Jan 05, 2009 4.340 4.541 4.340 4.445 828,947 +0.14(+3.26%)
Jan 02, 2009 4.101 4.362 4.081 4.304 665,625 +0.25(+6.21%)
Dec 31, 2008 3.950 4.173 3.949 4.053 617,928 +0.11(+2.71%)
Dec 30, 2008 3.918 3.985 3.746 3.946 707,830 +0.07(+1.75%)
Dec 29, 2008 3.844 3.912 3.665 3.878 766,644 +0.05(+1.26%)
Dec 26, 2008 3.783 3.895 3.697 3.829 365,930 +0.10(+2.71%)
Dec 24, 2008 3.905 3.905 3.679 3.728 445,227 -0.17(-4.44%)
Dec 23, 2008 4.123 4.160 3.858 3.902 707,306 -0.13(-3.11%)
Dec 22, 2008 4.172 4.172 3.897 4.027 699,280 -0.01(-0.34%)
Dec 19, 2008 3.994 4.181 3.976 4.040 510,149 +0.06(+1.55%)
Dec 18, 2008 4.138 4.138 3.921 3.979 429,818 -0.18(-4.38%)
Dec 17, 2008 4.071 4.206 4.071 4.161 335,498 +0.06(+1.47%)
Dec 16, 2008 4.071 4.104 3.855 4.101 534,313 +0.17(+4.21%)
Dec 15, 2008 3.994 4.154 3.902 3.935 416,785 +0.05(+1.16%)
Dec 12, 2008 3.844 4.205 3.769 3.890 934,616 -0.12(-3.01%)
Dec 11, 2008 4.146 4.274 3.921 4.010 539,109 -0.11(-2.67%)
Dec 10, 2008 3.920 4.132 3.920 4.120 661,167 +0.25(+6.55%)
Dec 09, 2008 3.716 4.043 3.709 3.867 822,513 +0.10(+2.64%)
Dec 08, 2008 3.668 3.921 3.645 3.768 695,261 +0.24(+6.66%)
Dec 05, 2008 3.570 3.585 3.392 3.532 678,446 -0.04(-1.06%)
Dec 04, 2008 3.468 3.659 3.468 3.570 778,013 +0.01(+0.25%)
Dec 03, 2008 3.446 3.599 3.321 3.561 641,826 +0.10(+2.92%)
Dec 02, 2008 3.641 3.694 3.452 3.460 515,681 -0.13(-3.65%)
Dec 01, 2008 3.624 3.771 3.584 3.591 941,613 -0.40(-10.08%)
Nov 28, 2008 3.769 3.994 3.769 3.994 499,796 +0.19(+4.95%)
Nov 26, 2008 3.505 3.814 3.345 3.805 991,698 +0.34(+9.74%)
Nov 25, 2008 3.365 3.487 3.287 3.468 758,684 +0.08(+2.31%)
Nov 24, 2008 3.015 3.446 2.940 3.389 1,638,327 +0.51(+17.70%)
Nov 21, 2008 3.015 3.077 2.622 2.880 2,410,901 -0.08(-2.85%)
Nov 20, 2008 3.465 3.588 2.920 2.964 2,057,036 -0.66(-18.25%)
Nov 19, 2008 3.962 3.965 3.593 3.626 635,399 -0.27(-6.89%)
Nov 18, 2008 3.997 4.065 3.781 3.894 636,539 -0.11(-2.82%)
Nov 17, 2008 4.211 4.214 3.973 4.007 745,943 -0.09(-2.28%)
Nov 14, 2008 4.467 4.467 4.072 4.101 675,568 -0.26(-5.91%)
Nov 13, 2008 3.926 4.482 3.840 4.359 1,262,772 +0.31(+7.67%)
Nov 12, 2008 4.259 4.319 4.007 4.048 854,165 -0.29(-6.61%)
Nov 11, 2008 4.546 4.659 4.233 4.334 723,490 -0.15(-3.39%)
Nov 10, 2008 4.672 4.749 4.464 4.487 782,669 -0.03(-0.63%)
Nov 07, 2008 4.423 4.746 4.392 4.515 476,056 +0.09(+2.04%)
Nov 06, 2008 4.824 4.975 4.322 4.425 1,718,525 -0.40(-8.25%)
Nov 05, 2008 4.975 5.051 4.794 4.823 1,401,300 -0.24(-4.79%)
Nov 04, 2008 5.200 5.254 4.975 5.066 1,522,788 +0.05(+1.01%)
Nov 03, 2008 5.117 5.215 4.862 5.015 1,430,253 +0.19(+3.95%)
Oct 31, 2008 4.713 4.873 4.601 4.824 704,600 +0.19(+4.06%)
Oct 30, 2008 4.527 4.716 4.505 4.636 944,591 +0.18(+4.13%)
Oct 29, 2008 4.372 4.589 4.337 4.452 1,513,635 +0.12(+2.86%)
Oct 28, 2008 4.381 4.443 4.249 4.328 1,364,574 +0.10(+2.32%)
Oct 27, 2008 4.598 4.716 4.221 4.230 1,126,413 -0.16(-3.61%)
Oct 24, 2008 4.209 4.476 4.190 4.389 1,170,986 -0.09(-2.02%)
Oct 23, 2008 4.322 4.758 4.178 4.479 1,121,100 +0.06(+1.40%)
Oct 22, 2008 4.675 4.975 4.301 4.417 839,274 -0.32(-6.75%)
Oct 21, 2008 4.855 4.899 4.675 4.737 968,052 -0.17(-3.37%)
Oct 20, 2008 4.751 4.959 4.580 4.902 948,386 +0.32(+7.03%)
Oct 17, 2008 4.297 4.900 4.297 4.580 1,109,585 +0.21(+4.69%)
Oct 16, 2008 4.511 4.643 4.256 4.375 1,240,273 +0.03(+0.69%)
Oct 15, 2008 4.523 4.674 4.297 4.345 1,315,417 -0.10(-2.21%)
Oct 14, 2008 4.693 4.824 4.312 4.443 1,618,415 -0.08(-1.77%)
Oct 13, 2008 4.175 4.538 3.927 4.523 1,687,623 +0.83(+22.45%)
Oct 10, 2008 3.549 3.825 3.317 3.694 1,760,764 -0.08(-2.12%)
Oct 09, 2008 4.137 4.137 3.688 3.774 2,004,735 -0.02(-0.64%)
Oct 08, 2008 3.710 3.973 3.498 3.798 3,464,684 +0.09(+2.32%)
Oct 07, 2008 4.097 4.097 3.656 3.712 1,345,889 -0.17(-4.46%)
Oct 06, 2008 4.283 4.401 3.468 3.885 2,430,614 -0.50(-11.38%)
Oct 03, 2008 4.523 4.784 4.298 4.384 1,160,128 -0.10(-2.19%)
Oct 02, 2008 4.830 4.847 4.380 4.482 847,837 -0.34(-7.09%)
Oct 01, 2008 4.743 4.826 4.616 4.824 622,909 +0.07(+1.52%)
Sep 30, 2008 4.437 4.911 4.425 4.752 635,830 +0.30(+6.78%)
Sep 29, 2008 4.844 4.844 4.333 4.451 1,179,144 -0.45(-9.14%)
Sep 26, 2008 5.013 5.055 4.824 4.898 731,629 -0.13(-2.64%)
Sep 25, 2008 5.016 5.230 4.974 5.031 1,134,843 -0.02(-0.42%)
Sep 24, 2008 5.319 5.319 5.042 5.052 547,214 -0.09(-1.85%)
Sep 23, 2008 5.363 5.363 5.069 5.147 824,218 -0.26(-4.77%)
Sep 22, 2008 5.314 5.420 5.164 5.405 1,201,922 +0.13(+2.55%)
Sep 19, 2008 5.213 5.424 4.977 5.271 1,129,517 +0.21(+4.14%)
Sep 18, 2008 4.910 5.126 4.779 5.061 988,123 +0.16(+3.26%)
Sep 17, 2008 5.132 5.231 4.846 4.901 1,487,840 -0.29(-5.52%)
Sep 16, 2008 5.158 5.307 4.894 5.188 1,632,609 -0.07(-1.35%)
Sep 15, 2008 5.452 5.643 5.259 5.259 708,898 -0.43(-7.48%)
Sep 12, 2008 5.379 5.684 5.366 5.684 520,377 +0.29(+5.45%)
Sep 11, 2008 5.292 5.514 5.257 5.390 922,424 -0.06(-1.13%)
Sep 10, 2008 5.277 5.596 5.203 5.452 1,212,873 +0.18(+3.43%)
Sep 09, 2008 5.684 5.708 5.271 5.271 1,305,150 -0.51(-8.77%)
Sep 08, 2008 6.098 6.098 5.681 5.777 715,186 -0.28(-4.68%)
Sep 05, 2008 6.034 6.109 5.880 6.061 884,464 +0.02(+0.30%)
Sep 04, 2008 6.377 6.416 5.895 6.043 1,510,445 -0.31(-4.91%)
Sep 03, 2008 6.793 6.811 6.294 6.355 2,968,118 -0.48(-6.99%)
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.