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

Alliance Resource Pt (NQ: ARLP )

22.61 +0.18 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2006 5.616 5.628 5.571 5.608 304,986 -0.01(-0.17%)
Mar 30, 2006 5.560 5.619 5.492 5.617 362,888 +0.10(+1.80%)
Mar 29, 2006 5.515 5.593 5.502 5.518 263,865 +0.00(+0.06%)
Mar 28, 2006 5.523 5.577 5.485 5.515 360,403 -0.05(-0.89%)
Mar 27, 2006 5.574 5.619 5.521 5.565 350,612 +0.03(+0.48%)
Mar 24, 2006 5.520 5.619 5.520 5.538 296,907 -0.03(-0.50%)
Mar 23, 2006 5.468 5.591 5.417 5.566 337,950 +0.12(+2.14%)
Mar 22, 2006 5.248 5.450 5.232 5.450 438,370 +0.13(+2.45%)
Mar 21, 2006 5.437 5.437 5.251 5.319 1,473,440 -0.12(-2.28%)
Mar 20, 2006 5.619 5.648 5.440 5.443 851,803 -0.18(-3.12%)
Mar 17, 2006 5.607 5.658 5.593 5.619 348,347 +0.00(+0.08%)
Mar 16, 2006 5.627 5.659 5.577 5.614 862,084 -0.05(-0.82%)
Mar 15, 2006 5.655 5.695 5.620 5.661 452,751 -0.03(-0.46%)
Mar 14, 2006 5.704 5.704 5.617 5.687 287,882 -0.02(-0.27%)
Mar 13, 2006 5.636 5.707 5.627 5.703 322,044 +0.06(+1.07%)
Mar 10, 2006 5.630 5.712 5.594 5.642 284,104 -0.02(-0.30%)
Mar 09, 2006 5.721 5.721 5.608 5.659 522,942 -0.01(-0.19%)
Mar 08, 2006 5.639 5.709 5.599 5.670 565,549 -0.03(-0.54%)
Mar 07, 2006 5.728 5.728 5.594 5.701 625,737 -0.03(-0.60%)
Mar 06, 2006 5.826 5.826 5.687 5.735 454,051 -0.07(-1.26%)
Mar 03, 2006 5.855 5.857 5.763 5.808 325,198 +0.01(+0.19%)
Mar 02, 2006 5.799 5.860 5.749 5.798 460,823 +0.05(+0.81%)
Mar 01, 2006 5.726 5.833 5.704 5.751 299,418 +0.02(+0.30%)
Feb 28, 2006 5.776 5.776 5.672 5.734 512,076 -0.04(-0.73%)
Feb 27, 2006 5.841 5.872 5.718 5.776 555,218 -0.07(-1.17%)
Feb 24, 2006 5.773 5.888 5.768 5.844 453,910 +0.03(+0.56%)
Feb 23, 2006 5.790 5.899 5.787 5.812 398,981 -0.01(-0.21%)
Feb 22, 2006 5.841 5.899 5.748 5.824 661,283 +0.01(+0.24%)
Feb 21, 2006 5.812 5.857 5.767 5.810 617,722 +0.05(+0.86%)
Feb 17, 2006 5.740 5.796 5.707 5.760 751,635 +0.11(+1.87%)
Feb 16, 2006 5.614 5.689 5.599 5.655 1,295,156 +0.04(+0.72%)
Feb 15, 2006 5.655 5.718 5.561 5.614 930,131 +0.00(+0.03%)
Feb 14, 2006 5.690 5.746 5.600 5.613 1,187,231 -0.11(-1.85%)
Feb 13, 2006 5.838 5.888 5.620 5.718 976,845 -0.17(-2.85%)
Feb 10, 2006 5.931 5.944 5.725 5.886 1,069,656 -0.09(-1.46%)
Feb 09, 2006 6.188 6.195 5.922 5.973 494,238 -0.15(-2.39%)
Feb 08, 2006 6.136 6.163 5.944 6.119 649,741 -0.02(-0.33%)
Feb 07, 2006 6.295 6.295 6.059 6.139 602,138 -0.14(-2.30%)
Feb 06, 2006 6.164 6.323 6.160 6.284 1,085,421 +0.13(+2.07%)
Feb 03, 2006 6.094 6.188 6.032 6.156 825,005 +0.01(+0.15%)
Feb 02, 2006 6.090 6.189 6.090 6.147 979,407 +0.06(+0.94%)
Feb 01, 2006 5.945 6.104 5.903 6.090 1,206,124 +0.19(+3.16%)
Jan 31, 2006 5.877 5.920 5.864 5.903 490,485 +0.00(+0.03%)
Jan 30, 2006 5.872 6.051 5.841 5.902 1,078,411 +0.01(+0.21%)
Jan 27, 2006 5.872 5.939 5.793 5.889 712,677 -0.02(-0.37%)
Jan 26, 2006 5.925 5.973 5.832 5.911 972,758 -0.07(-1.25%)
Jan 25, 2006 6.059 6.127 5.916 5.986 551,227 -0.11(-1.81%)
Jan 24, 2006 6.104 6.124 6.073 6.096 478,648 +0.03(+0.51%)
Jan 23, 2006 6.091 6.121 6.037 6.065 414,945 -0.05(-0.76%)
Jan 20, 2006 6.085 6.144 6.022 6.111 356,341 -0.02(-0.28%)
Jan 19, 2006 6.121 6.158 6.076 6.128 780,216 +0.05(+0.90%)
Jan 18, 2006 6.060 6.119 6.023 6.074 1,264,013 -0.00(-0.03%)
Jan 17, 2006 5.981 6.097 5.972 6.076 557,838 +0.01(+0.18%)
Jan 13, 2006 5.968 6.105 5.942 6.065 523,173 +0.07(+1.09%)
Jan 12, 2006 6.107 6.147 5.967 6.000 543,296 -0.11(-1.76%)
Jan 11, 2006 5.981 6.164 5.981 6.107 702,925 +0.08(+1.34%)
Jan 10, 2006 5.931 6.057 5.927 6.026 868,012 -0.04(-0.59%)
Jan 09, 2006 5.762 6.152 5.748 6.062 3,083,780 -0.12(-1.96%)
Jan 06, 2006 6.074 6.186 6.074 6.183 1,181,811 +0.13(+2.16%)
Jan 05, 2006 5.981 6.052 5.941 6.052 1,196,951 +0.09(+1.48%)
Jan 04, 2006 5.914 5.964 5.826 5.964 666,947 +0.08(+1.32%)
Jan 03, 2006 5.779 5.892 5.768 5.886 809,003 +0.11(+1.85%)
Dec 30, 2005 5.756 5.805 5.672 5.779 1,037,039 -0.02(-0.40%)
Dec 29, 2005 5.720 5.857 5.680 5.802 1,353,336 +0.08(+1.47%)
Dec 28, 2005 5.695 5.740 5.593 5.718 526,559 +0.07(+1.25%)
Dec 27, 2005 5.664 5.701 5.596 5.648 949,481 -0.01(-0.26%)
Dec 23, 2005 5.700 5.787 5.662 5.662 500,798 -0.08(-1.41%)
Dec 22, 2005 5.687 5.784 5.631 5.743 710,604 +0.07(+1.32%)
Dec 21, 2005 5.714 5.715 5.547 5.669 1,105,267 +0.14(+2.44%)
Dec 20, 2005 5.686 5.742 5.507 5.533 1,312,723 -0.16(-2.84%)
Dec 19, 2005 5.816 5.852 5.662 5.695 1,231,461 -0.17(-2.84%)
Dec 16, 2005 5.857 5.906 5.799 5.861 683,465 -0.06(-1.05%)
Dec 15, 2005 6.020 6.055 5.844 5.923 837,706 -0.07(-1.19%)
Dec 14, 2005 5.947 6.079 5.922 5.995 646,445 -0.06(-1.03%)
Dec 13, 2005 6.097 6.128 6.027 6.057 727,457 -0.06(-1.02%)
Dec 12, 2005 6.118 6.175 6.076 6.119 666,027 -0.05(-0.88%)
Dec 09, 2005 6.292 6.292 6.130 6.174 643,329 -0.09(-1.51%)
Dec 08, 2005 6.307 6.320 6.226 6.268 513,241 -0.07(-1.13%)
Dec 07, 2005 6.371 6.439 6.309 6.340 912,042 -0.09(-1.35%)
Dec 06, 2005 6.383 6.486 6.346 6.427 866,094 +0.10(+1.65%)
Dec 05, 2005 6.292 6.369 6.214 6.323 769,382 +0.04(+0.69%)
Dec 02, 2005 6.195 6.279 6.160 6.279 612,232 +0.04(+0.67%)
Dec 01, 2005 6.200 6.270 6.158 6.237 379,116 +0.05(+0.88%)
Nov 30, 2005 6.177 6.253 6.139 6.183 353,844 +0.04(+0.71%)
Nov 29, 2005 6.099 6.212 6.059 6.139 505,613 +0.04(+0.69%)
Nov 28, 2005 6.214 6.338 6.012 6.097 749,761 -0.18(-2.85%)
Nov 25, 2005 6.292 6.307 6.188 6.276 249,285 +0.02(+0.30%)
Nov 23, 2005 6.262 6.327 6.142 6.257 458,950 -0.00(-0.07%)
Nov 22, 2005 6.271 6.416 6.175 6.262 580,136 -0.01(-0.15%)
Nov 21, 2005 6.214 6.310 6.214 6.271 867,928 +0.01(+0.17%)
Nov 18, 2005 6.417 6.417 6.228 6.261 654,376 -0.13(-2.07%)
Nov 17, 2005 6.240 6.445 6.183 6.393 384,890 +0.20(+3.24%)
Nov 16, 2005 6.254 6.309 6.136 6.192 732,188 -0.09(-1.51%)
Nov 15, 2005 6.385 6.408 6.215 6.287 516,897 -0.05(-0.81%)
Nov 14, 2005 6.506 6.506 6.329 6.338 503,688 -0.11(-1.69%)
Nov 11, 2005 6.357 6.523 6.315 6.447 254,950 +0.06(+0.97%)
Nov 10, 2005 6.438 6.495 6.332 6.385 434,662 -0.09(-1.46%)
Nov 09, 2005 6.466 6.680 6.329 6.480 531,374 +0.04(+0.68%)
Nov 08, 2005 6.483 6.553 6.363 6.436 438,460 +0.01(+0.10%)
Nov 07, 2005 6.484 6.515 6.366 6.430 357,925 -0.05(-0.84%)
Nov 04, 2005 6.650 6.650 6.379 6.484 382,760 -0.09(-1.30%)
Nov 03, 2005 6.680 6.734 6.557 6.570 571,002 +0.00(+0.07%)
Nov 02, 2005 6.509 6.661 6.462 6.565 422,850 +0.09(+1.37%)
Nov 01, 2005 6.525 6.610 6.419 6.476 576,460 -0.09(-1.30%)
Oct 31, 2005 6.522 6.618 6.299 6.562 917,945 +0.26(+4.17%)
Oct 28, 2005 6.292 6.369 6.116 6.299 812,974 -0.01(-0.17%)
Oct 27, 2005 6.705 6.705 6.059 6.310 737,595 -0.25(-3.74%)
Oct 26, 2005 6.599 6.769 6.512 6.556 573,834 -0.14(-2.04%)
Oct 25, 2005 6.664 6.770 6.627 6.692 671,106 +0.06(+0.87%)
Oct 24, 2005 6.290 6.691 6.181 6.635 1,191,293 +0.50(+8.07%)
Oct 21, 2005 5.905 6.240 5.864 6.139 739,295 +0.19(+3.16%)
Oct 20, 2005 6.245 6.335 5.919 5.951 739,533 -0.31(-4.94%)
Oct 19, 2005 6.214 6.307 5.942 6.261 931,907 +0.08(+1.28%)
Oct 18, 2005 6.447 6.484 6.107 6.181 706,723 -0.27(-4.12%)
Oct 17, 2005 6.228 6.512 6.228 6.447 768,571 +0.22(+3.49%)
Oct 14, 2005 6.201 6.436 6.059 6.229 991,606 -0.06(-0.99%)
Oct 13, 2005 6.531 6.534 6.059 6.292 1,280,763 -0.27(-4.15%)
Oct 12, 2005 6.758 6.832 6.452 6.564 632,914 -0.17(-2.53%)
Oct 11, 2005 6.697 6.812 6.369 6.734 923,578 +0.05(+0.79%)
Oct 10, 2005 6.725 6.876 6.619 6.682 734,145 +0.08(+1.20%)
Oct 07, 2005 6.478 6.748 6.366 6.602 777,081 +0.10(+1.53%)
Oct 06, 2005 6.532 6.680 6.146 6.503 2,308,887 -0.13(-1.94%)
Oct 05, 2005 7.174 7.194 6.447 6.632 1,713,443 -0.54(-7.56%)
Oct 04, 2005 7.140 7.239 7.107 7.174 759,424 +0.04(+0.57%)
Oct 03, 2005 7.084 7.211 7.076 7.134 811,224 -0.00(-0.04%)
Sep 30, 2005 7.120 7.424 7.107 7.137 1,335,009 -0.00(-0.02%)
Sep 29, 2005 7.129 7.199 7.092 7.138 385,528 +0.00(+0.07%)
Sep 28, 2005 7.233 7.244 7.068 7.134 678,142 -0.05(-0.63%)
Sep 27, 2005 7.165 7.249 7.089 7.179 291,036 +0.03(+0.48%)
Sep 26, 2005 6.919 7.337 6.899 7.144 1,253,135 +0.30(+4.45%)
Sep 23, 2005 6.840 7.068 6.759 6.840 785,681 -0.18(-2.55%)
Sep 22, 2005 7.019 7.242 6.908 7.019 922,554 -0.13(-1.78%)
Sep 21, 2005 6.991 7.258 6.991 7.146 1,343,763 +0.11(+1.55%)
Sep 20, 2005 7.298 7.309 6.949 7.037 1,161,914 -0.19(-2.64%)
Sep 19, 2005 7.113 7.374 7.011 7.228 1,900,707 +0.25(+3.54%)
Sep 16, 2005 6.851 6.986 6.734 6.981 876,805 +3.56(+103.86%)
Sep 15, 2005 3.426 3.459 3.389 3.425 294,332 -0.00(-0.03%)
Sep 14, 2005 3.418 3.436 3.382 3.426 327,007 +0.01(+0.23%)
Sep 13, 2005 3.423 3.471 3.366 3.418 730,901 -0.03(-0.78%)
Sep 12, 2005 3.517 3.580 3.399 3.445 1,110,873 -0.09(-2.41%)
Sep 09, 2005 3.423 3.542 3.400 3.530 1,020,122 +0.10(+2.80%)
Sep 08, 2005 3.401 3.451 3.360 3.434 764,155 +0.02(+0.45%)
Sep 07, 2005 3.414 3.475 3.363 3.418 921,016 -0.01(-0.23%)
Sep 06, 2005 3.495 3.504 3.250 3.426 2,814,069 -0.05(-1.33%)
Sep 02, 2005 3.521 3.525 3.422 3.472 1,183,703 -0.08(-2.29%)
Sep 01, 2005 3.598 3.598 3.448 3.554 1,154,401 -0.02(-0.47%)
Aug 31, 2005 3.494 3.613 3.442 3.570 1,562,093 +0.10(+2.92%)
Aug 30, 2005 3.428 3.521 3.428 3.469 1,077,400 +0.01(+0.39%)
Aug 29, 2005 3.495 3.504 3.420 3.455 1,649,355 -0.04(-1.14%)
Aug 26, 2005 3.554 3.602 3.419 3.495 810,258 -0.06(-1.65%)
Aug 25, 2005 3.597 3.597 3.544 3.554 445,245 -0.03(-0.71%)
Aug 24, 2005 3.554 3.607 3.539 3.579 620,323 +0.01(+0.17%)
Aug 23, 2005 3.612 3.677 3.550 3.573 1,079,125 -0.03(-0.80%)
Aug 22, 2005 3.543 3.653 3.530 3.602 1,310,979 +0.09(+2.62%)
Aug 19, 2005 3.456 3.556 3.446 3.510 1,121,070 +0.10(+2.79%)
Aug 18, 2005 3.418 3.461 3.408 3.415 997,708 -0.03(-0.83%)
Aug 17, 2005 3.377 3.456 3.377 3.443 1,650,977 +0.02(+0.60%)
Aug 16, 2005 3.528 3.534 3.340 3.423 3,013,312 -0.12(-3.26%)
Aug 15, 2005 3.679 3.679 3.468 3.538 3,108,106 -0.20(-5.32%)
Aug 12, 2005 3.658 3.760 3.653 3.737 1,070,281 +0.05(+1.40%)
Aug 11, 2005 3.609 3.697 3.590 3.685 718,747 +0.06(+1.72%)
Aug 10, 2005 3.662 3.736 3.603 3.623 1,106,715 -0.02(-0.57%)
Aug 09, 2005 3.586 3.651 3.555 3.644 1,512,745 +0.07(+1.98%)
Aug 08, 2005 3.468 3.633 3.466 3.573 1,628,756 +0.08(+2.22%)
Aug 05, 2005 3.550 3.628 3.461 3.495 1,692,819 +0.03(+0.90%)
Aug 04, 2005 3.603 3.642 3.444 3.464 1,657,376 -0.09(-2.42%)
Aug 03, 2005 3.534 3.602 3.516 3.550 1,124,649 +0.04(+1.04%)
Aug 02, 2005 3.485 3.736 3.448 3.514 4,729,563 +0.08(+2.19%)
Aug 01, 2005 3.289 3.438 3.262 3.438 2,570,397 +0.18(+5.47%)
Jul 29, 2005 3.146 3.291 3.146 3.260 2,314,648 +0.12(+3.76%)
Jul 28, 2005 3.068 3.144 3.065 3.142 1,125,396 +0.09(+2.80%)
Jul 27, 2005 3.029 3.077 3.024 3.056 1,005,085 +0.08(+2.78%)
Jul 26, 2005 2.984 2.994 2.957 2.974 211,821 -0.02(-0.66%)
Jul 25, 2005 2.999 3.056 2.981 2.994 538,648 +0.00(+0.12%)
Jul 22, 2005 2.980 2.990 2.931 2.990 364,484 +0.04(+1.49%)
Jul 21, 2005 2.939 2.979 2.939 2.946 542,562 +0.01(+0.28%)
Jul 20, 2005 2.904 2.961 2.904 2.938 480,752 +0.02(+0.65%)
Jul 19, 2005 2.833 2.945 2.833 2.919 693,024 +0.09(+3.34%)
Jul 18, 2005 2.763 2.838 2.763 2.825 998,854 +0.06(+2.08%)
Jul 15, 2005 2.893 2.893 2.761 2.767 3,402,181 -0.15(-5.04%)
Jul 14, 2005 2.977 3.028 2.895 2.914 938,744 -0.07(-2.46%)
Jul 13, 2005 3.034 3.039 2.986 2.987 336,650 -0.02(-0.54%)
Jul 12, 2005 2.950 3.008 2.937 3.004 376,638 +0.05(+1.68%)
Jul 11, 2005 2.948 2.959 2.922 2.954 551,806 +0.01(+0.21%)
Jul 08, 2005 2.925 2.948 2.915 2.948 429,435 +0.02(+0.69%)
Jul 07, 2005 2.891 2.931 2.874 2.928 547,686 +0.01(+0.51%)
Jul 06, 2005 2.921 2.922 2.901 2.913 379,161 +0.01(+0.33%)
Jul 05, 2005 2.932 2.938 2.900 2.903 463,475 -0.01(-0.23%)
Jul 01, 2005 2.878 2.917 2.872 2.910 193,114 +0.04(+1.24%)
Jun 30, 2005 2.874 2.878 2.842 2.874 273,193 +0.01(+0.48%)
Jun 29, 2005 2.820 2.863 2.819 2.860 173,236 +0.04(+1.35%)
Jun 28, 2005 2.856 2.874 2.812 2.822 469,771 -0.03(-1.17%)
Jun 27, 2005 2.835 2.873 2.835 2.856 257,113 +0.01(+0.25%)
Jun 24, 2005 2.895 2.912 2.845 2.849 272,794 -0.04(-1.54%)
Jun 23, 2005 2.908 2.959 2.892 2.893 446,842 -0.02(-0.72%)
Jun 22, 2005 2.937 2.937 2.907 2.914 849,512 -0.02(-0.62%)
Jun 21, 2005 2.954 2.970 2.931 2.933 809,254 -0.02(-0.62%)
Jun 20, 2005 2.882 2.975 2.876 2.951 906,893 +0.02(+0.82%)
Jun 17, 2005 2.913 2.928 2.874 2.927 584,996 +0.04(+1.43%)
Jun 16, 2005 2.846 2.912 2.846 2.886 891,302 +0.05(+1.81%)
Jun 15, 2005 2.823 2.844 2.804 2.834 361,163 +0.03(+1.25%)
Jun 14, 2005 2.828 2.854 2.788 2.799 561,410 -0.04(-1.45%)
Jun 13, 2005 2.835 2.880 2.812 2.841 596,531 -0.00(-0.04%)
Jun 10, 2005 2.874 2.874 2.809 2.842 504,737 -0.01(-0.45%)
Jun 09, 2005 2.834 2.881 2.819 2.855 390,735 +0.01(+0.46%)
Jun 08, 2005 2.862 2.874 2.835 2.841 616,551 -0.04(-1.38%)
Jun 07, 2005 2.900 2.912 2.862 2.881 652,972 +0.00(+0.03%)
Jun 06, 2005 2.839 2.897 2.839 2.880 655,637 +0.04(+1.56%)
Jun 03, 2005 2.845 2.875 2.827 2.836 594,716 -0.01(-0.31%)
Jun 02, 2005 2.778 2.851 2.761 2.845 804,516 +0.04(+1.31%)
Jun 01, 2005 2.786 2.826 2.777 2.808 1,090,004 +0.04(+1.53%)
May 31, 2005 2.788 2.788 2.691 2.766 840,101 +0.00(+0.14%)
May 27, 2005 2.762 2.765 2.745 2.762 941,731 +0.01(+0.27%)
May 26, 2005 2.724 2.757 2.724 2.754 534,117 +0.02(+0.88%)
May 25, 2005 2.731 2.748 2.686 2.730 533,653 +0.01(+0.21%)
May 24, 2005 2.695 2.735 2.647 2.724 603,805 +0.03(+0.99%)
May 23, 2005 2.689 2.725 2.641 2.698 462,728 +0.01(+0.39%)
May 20, 2005 2.622 2.692 2.614 2.687 663,993 +0.03(+1.23%)
May 19, 2005 2.686 2.686 2.625 2.655 621,237 -0.02(-0.93%)
May 18, 2005 2.694 2.712 2.659 2.679 919,226 +0.02(+0.79%)
May 17, 2005 2.573 2.676 2.573 2.658 794,358 +0.07(+2.55%)
May 16, 2005 2.634 2.634 2.534 2.592 1,231,210 -0.03(-1.02%)
May 13, 2005 2.655 2.660 2.590 2.619 842,946 -0.05(-2.05%)
May 12, 2005 2.712 2.719 2.602 2.674 1,396,181 -0.02(-0.76%)
May 11, 2005 2.651 2.717 2.630 2.695 783,737 +0.02(+0.89%)
May 10, 2005 2.707 2.719 2.655 2.671 902,271 -0.02(-0.91%)
May 09, 2005 2.647 2.719 2.637 2.695 1,282,076 +0.07(+2.51%)
May 06, 2005 2.641 2.641 2.594 2.629 938,666 +0.04(+1.36%)
May 05, 2005 2.583 2.616 2.583 2.594 796,186 +0.00(+0.16%)
May 04, 2005 2.549 2.597 2.548 2.590 668,473 +0.01(+0.57%)
May 03, 2005 2.590 2.618 2.573 2.575 1,163,027 -0.00(-0.15%)
May 02, 2005 2.524 2.599 2.508 2.579 1,171,537 +0.05(+2.09%)
Apr 29, 2005 2.435 2.530 2.423 2.526 1,025,388 +0.09(+3.64%)
Apr 28, 2005 2.519 2.519 2.415 2.437 769,124 -0.07(-2.90%)
Apr 27, 2005 2.561 2.571 2.451 2.510 1,302,366 -0.04(-1.52%)
Apr 26, 2005 2.607 2.662 2.527 2.549 1,484,499 -0.05(-1.90%)
Apr 25, 2005 2.544 2.632 2.514 2.598 1,707,676 +0.07(+2.92%)
Apr 22, 2005 2.408 2.541 2.396 2.524 3,626,902 +0.14(+5.97%)
Apr 21, 2005 2.345 2.407 2.326 2.382 2,234,544 +0.12(+5.11%)
Apr 20, 2005 2.311 2.344 2.230 2.266 1,223,331 -0.04(-1.54%)
Apr 19, 2005 2.232 2.319 2.232 2.302 1,105,827 +0.07(+3.02%)
Apr 18, 2005 2.213 2.262 2.179 2.234 1,291,526 +0.00(+0.03%)
Apr 15, 2005 2.214 2.272 2.178 2.234 2,110,796 -0.01(-0.45%)
Apr 14, 2005 2.286 2.293 2.155 2.244 4,649,510 -0.06(-2.48%)
Apr 13, 2005 2.425 2.444 2.243 2.301 2,765,584 -0.14(-5.82%)
Apr 12, 2005 2.448 2.468 2.361 2.443 1,392,731 -0.03(-1.02%)
Apr 11, 2005 2.477 2.487 2.413 2.468 914,553 -0.03(-1.09%)
Apr 08, 2005 2.534 2.543 2.454 2.495 864,369 -0.05(-1.98%)
Apr 07, 2005 2.521 2.558 2.510 2.546 1,109,676 +0.02(+0.89%)
Apr 06, 2005 2.561 2.563 2.517 2.523 1,218,348 -0.02(-0.81%)
Apr 05, 2005 2.517 2.559 2.510 2.544 802,997 +0.02(+0.77%)
Apr 04, 2005 2.564 2.587 2.509 2.524 964,003 -0.02(-0.87%)
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.