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 (%)
Oct 31, 2007 5.803 5.863 5.745 5.795 325,781 +0.03(+0.58%)
Oct 30, 2007 5.939 5.984 5.691 5.762 549,237 -0.15(-2.50%)
Oct 29, 2007 5.752 5.955 5.744 5.910 629,681 +0.17(+2.89%)
Oct 26, 2007 5.608 5.765 5.580 5.744 1,054,273 +0.13(+2.31%)
Oct 25, 2007 5.556 5.658 5.482 5.614 273,501 +0.02(+0.40%)
Oct 24, 2007 5.429 5.606 5.429 5.592 384,967 +0.11(+2.04%)
Oct 23, 2007 5.476 5.553 5.456 5.480 176,236 +0.01(+0.25%)
Oct 22, 2007 5.461 5.562 5.387 5.467 481,548 +0.05(+0.97%)
Oct 19, 2007 5.548 5.548 5.352 5.414 410,377 -0.13(-2.37%)
Oct 18, 2007 5.599 5.666 5.542 5.545 276,804 -0.09(-1.68%)
Oct 17, 2007 5.626 5.654 5.543 5.640 275,643 +0.02(+0.35%)
Oct 16, 2007 5.639 5.676 5.515 5.620 517,419 -0.06(-0.98%)
Oct 15, 2007 5.633 5.714 5.633 5.676 410,477 +0.08(+1.35%)
Oct 12, 2007 5.541 5.614 5.480 5.601 512,922 +0.08(+1.47%)
Oct 11, 2007 5.427 5.598 5.427 5.519 1,000,766 +0.15(+2.81%)
Oct 10, 2007 5.174 5.378 5.168 5.369 755,361 +0.17(+3.28%)
Oct 09, 2007 5.013 5.212 5.013 5.198 945,958 +0.17(+3.39%)
Oct 08, 2007 5.020 5.091 5.008 5.028 414,331 +0.01(+0.21%)
Oct 05, 2007 4.993 5.081 4.993 5.017 596,656 +0.02(+0.48%)
Oct 04, 2007 5.013 5.034 4.975 4.993 217,274 -0.04(-0.81%)
Oct 03, 2007 5.046 5.046 4.977 5.034 492,135 -0.02(-0.30%)
Oct 02, 2007 4.996 5.055 4.975 5.049 436,219 +0.03(+0.63%)
Oct 01, 2007 5.045 5.055 4.977 5.017 489,886 -0.04(-0.75%)
Sep 28, 2007 5.013 5.118 5.013 5.055 167,839 +0.02(+0.42%)
Sep 27, 2007 5.126 5.138 5.032 5.034 505,354 -0.06(-1.10%)
Sep 26, 2007 5.138 5.138 5.073 5.090 375,130 +0.00(+0.09%)
Sep 25, 2007 5.076 5.124 5.058 5.085 282,263 +0.01(+0.18%)
Sep 24, 2007 5.138 5.138 5.052 5.076 417,853 -0.03(-0.53%)
Sep 21, 2007 5.111 5.111 4.992 5.103 517,220 +0.00(+0.09%)
Sep 20, 2007 5.064 5.133 5.046 5.099 966,958 +0.01(+0.15%)
Sep 19, 2007 5.049 5.138 4.990 5.091 897,803 +0.13(+2.64%)
Sep 18, 2007 4.904 5.019 4.840 4.960 445,830 +0.12(+2.49%)
Sep 17, 2007 5.005 5.039 4.824 4.840 1,072,487 -0.16(-3.25%)
Sep 14, 2007 5.067 5.114 4.995 5.002 521,571 -0.08(-1.60%)
Sep 13, 2007 5.039 5.115 5.001 5.084 467,215 +0.11(+2.24%)
Sep 12, 2007 4.889 4.972 4.862 4.972 1,167,450 +0.04(+0.86%)
Sep 11, 2007 4.975 4.990 4.921 4.930 590,686 -0.04(-0.88%)
Sep 10, 2007 5.108 5.123 4.974 4.974 524,755 -0.07(-1.32%)
Sep 07, 2007 5.066 5.085 5.014 5.040 492,659 -0.04(-0.80%)
Sep 06, 2007 5.058 5.126 5.037 5.081 569,686 +0.03(+0.60%)
Sep 05, 2007 5.058 5.106 4.993 5.051 451,382 -0.00(-0.06%)
Sep 04, 2007 5.137 5.189 5.054 5.054 501,911 +0.00(+0.03%)
Aug 31, 2007 5.081 5.133 5.005 5.052 617,616 +0.08(+1.51%)
Aug 30, 2007 4.938 5.057 4.938 4.977 246,332 -0.07(-1.43%)
Aug 29, 2007 5.007 5.099 4.975 5.049 347,146 +0.02(+0.45%)
Aug 28, 2007 5.096 5.096 4.966 5.026 384,940 -0.05(-0.98%)
Aug 27, 2007 5.133 5.161 5.051 5.076 313,915 -0.09(-1.78%)
Aug 24, 2007 5.067 5.216 5.067 5.168 398,922 +0.05(+0.97%)
Aug 23, 2007 5.141 5.233 5.060 5.118 608,124 -0.02(-0.47%)
Aug 22, 2007 4.975 5.158 4.975 5.143 661,632 +0.17(+3.39%)
Aug 21, 2007 5.032 5.069 4.944 4.974 380,052 -0.02(-0.42%)
Aug 20, 2007 5.051 5.087 4.907 4.995 528,330 +0.13(+2.70%)
Aug 17, 2007 5.019 5.078 4.754 4.864 852,726 +0.16(+3.48%)
Aug 16, 2007 4.824 4.934 4.541 4.700 1,626,414 -0.15(-3.00%)
Aug 15, 2007 5.427 5.427 4.808 4.846 1,669,316 -0.21(-4.12%)
Aug 14, 2007 5.183 5.183 5.020 5.054 1,247,304 -0.03(-0.59%)
Aug 13, 2007 5.376 5.427 4.968 5.084 1,050,333 +0.14(+2.90%)
Aug 10, 2007 4.882 5.642 4.862 4.941 1,939,169 +0.06(+1.20%)
Aug 09, 2007 5.504 5.504 4.825 4.882 2,339,465 -0.53(-9.83%)
Aug 08, 2007 5.388 5.417 5.225 5.414 1,603,312 +0.08(+1.47%)
Aug 07, 2007 5.133 5.387 5.133 5.336 1,230,662 +0.08(+1.49%)
Aug 06, 2007 5.500 5.503 5.129 5.257 1,658,345 -0.25(-4.57%)
Aug 03, 2007 5.486 5.737 5.452 5.509 1,050,638 -0.26(-4.47%)
Aug 02, 2007 5.880 5.966 5.734 5.767 739,396 -0.22(-3.63%)
Aug 01, 2007 6.053 6.151 5.911 5.984 466,949 -0.12(-2.00%)
Jul 31, 2007 6.021 6.255 6.021 6.106 922,272 +0.18(+3.03%)
Jul 30, 2007 6.031 6.284 5.881 5.926 752,715 +0.02(+0.31%)
Jul 27, 2007 5.901 5.948 5.789 5.908 749,929 +0.01(+0.13%)
Jul 26, 2007 6.035 6.305 5.614 5.901 1,423,859 -0.20(-3.31%)
Jul 25, 2007 6.196 6.322 6.073 6.103 967,316 -0.10(-1.68%)
Jul 24, 2007 6.260 6.276 6.183 6.207 352,651 -0.09(-1.39%)
Jul 23, 2007 6.308 6.457 6.246 6.294 409,953 -0.04(-0.60%)
Jul 20, 2007 6.211 6.462 6.211 6.332 519,190 +0.10(+1.60%)
Jul 19, 2007 6.239 6.352 6.211 6.233 260,235 -0.03(-0.48%)
Jul 18, 2007 6.258 6.355 6.163 6.263 431,430 -0.03(-0.43%)
Jul 17, 2007 6.439 6.465 6.269 6.290 330,358 -0.10(-1.53%)
Jul 16, 2007 6.415 6.463 6.332 6.388 457,345 -0.02(-0.31%)
Jul 13, 2007 6.380 6.456 6.302 6.407 339,239 +0.03(+0.43%)
Jul 12, 2007 6.359 6.448 6.322 6.380 281,109 +0.00(+0.00%)
Jul 11, 2007 6.480 6.480 6.326 6.380 815,144 -0.06(-0.96%)
Jul 10, 2007 6.490 6.495 6.382 6.442 557,528 -0.04(-0.56%)
Jul 09, 2007 6.486 6.694 6.436 6.478 447,435 +0.03(+0.49%)
Jul 06, 2007 6.284 6.517 6.284 6.447 231,302 +0.06(+0.95%)
Jul 05, 2007 6.294 6.438 6.294 6.386 261,747 +0.05(+0.73%)
Jul 03, 2007 6.346 6.358 6.278 6.340 204,174 +0.05(+0.80%)
Jul 02, 2007 6.394 6.394 6.219 6.290 270,377 -0.04(-0.57%)
Jun 29, 2007 6.216 6.391 6.216 6.326 664,252 +0.10(+1.57%)
Jun 28, 2007 6.160 6.373 6.151 6.228 248,561 +0.06(+0.98%)
Jun 27, 2007 6.118 6.233 6.038 6.168 599,389 -0.01(-0.15%)
Jun 26, 2007 6.350 6.371 6.107 6.177 885,061 -0.17(-2.73%)
Jun 25, 2007 6.474 6.474 6.337 6.350 357,009 -0.03(-0.43%)
Jun 22, 2007 6.483 6.516 6.352 6.377 544,475 -0.15(-2.29%)
Jun 21, 2007 6.543 6.570 6.352 6.527 455,554 -0.04(-0.62%)
Jun 20, 2007 6.784 6.799 6.567 6.567 386,035 -0.16(-2.31%)
Jun 19, 2007 6.558 6.783 6.543 6.723 656,657 +0.15(+2.27%)
Jun 18, 2007 6.619 6.673 6.554 6.573 388,024 -0.03(-0.52%)
Jun 15, 2007 6.602 6.627 6.545 6.608 392,004 +0.01(+0.09%)
Jun 14, 2007 6.536 6.628 6.474 6.602 344,911 +0.11(+1.74%)
Jun 13, 2007 6.407 6.504 6.305 6.489 323,022 +0.05(+0.84%)
Jun 12, 2007 6.332 6.435 6.214 6.435 694,465 +0.04(+0.57%)
Jun 11, 2007 6.299 6.471 6.189 6.398 307,090 +0.06(+1.02%)
Jun 08, 2007 6.202 6.334 6.181 6.334 668,689 +0.03(+0.47%)
Jun 07, 2007 6.528 6.552 6.257 6.304 832,356 -0.25(-3.86%)
Jun 06, 2007 6.701 6.759 6.536 6.557 803,927 -0.19(-2.86%)
Jun 05, 2007 6.860 6.860 6.701 6.750 333,615 -0.08(-1.17%)
Jun 04, 2007 6.603 6.834 6.576 6.830 846,829 +0.16(+2.42%)
Jun 01, 2007 6.634 6.754 6.596 6.668 357,168 +0.05(+0.77%)
May 31, 2007 6.584 6.632 6.536 6.617 382,784 +0.05(+0.71%)
May 30, 2007 6.442 6.570 6.412 6.570 391,633 +0.08(+1.25%)
May 29, 2007 6.603 6.603 6.478 6.489 357,327 -0.07(-1.01%)
May 25, 2007 6.371 6.560 6.371 6.555 356,385 +0.18(+2.81%)
May 24, 2007 6.445 6.558 6.340 6.376 714,967 -0.07(-1.03%)
May 23, 2007 6.382 6.537 6.382 6.442 790,841 -0.02(-0.23%)
May 22, 2007 6.407 6.473 6.401 6.457 544,428 +0.06(+0.90%)
May 21, 2007 6.309 6.459 6.287 6.400 652,863 +0.14(+2.31%)
May 18, 2007 6.172 6.302 6.130 6.255 453,922 +0.13(+2.19%)
May 17, 2007 6.059 6.133 6.059 6.121 360,180 +0.01(+0.10%)
May 16, 2007 6.121 6.227 6.112 6.115 358,806 -0.02(-0.29%)
May 15, 2007 6.106 6.227 6.092 6.132 948,246 +0.05(+0.83%)
May 14, 2007 6.040 6.136 6.015 6.082 482,497 +0.01(+0.17%)
May 11, 2007 6.031 6.095 5.993 6.071 474,445 +0.04(+0.65%)
May 10, 2007 6.065 6.086 5.991 6.032 423,451 +0.01(+0.15%)
May 09, 2007 6.012 6.053 6.006 6.023 471,778 +0.00(+0.00%)
May 08, 2007 5.958 6.056 5.945 6.023 369,963 +0.02(+0.33%)
May 07, 2007 5.976 6.018 5.955 6.003 380,370 -0.02(-0.35%)
May 04, 2007 6.031 6.074 6.015 6.025 475,546 -0.02(-0.25%)
May 03, 2007 5.948 6.092 5.948 6.040 323,573 +0.09(+1.55%)
May 02, 2007 6.023 6.100 5.948 5.948 477,277 -0.06(-0.98%)
May 01, 2007 6.049 6.049 5.960 6.006 360,657 +0.02(+0.30%)
Apr 30, 2007 6.106 6.106 5.960 5.988 706,623 +0.03(+0.51%)
Apr 27, 2007 5.999 6.029 5.939 5.958 287,695 -0.01(-0.18%)
Apr 26, 2007 5.994 6.073 5.910 5.969 367,841 -0.03(-0.43%)
Apr 25, 2007 6.023 6.106 5.934 5.994 388,794 -0.04(-0.72%)
Apr 24, 2007 6.103 6.106 6.031 6.038 420,008 +0.01(+0.13%)
Apr 23, 2007 6.046 6.106 6.000 6.031 2,236,516 +0.02(+0.30%)
Apr 20, 2007 5.905 6.021 5.890 6.012 411,750 +0.07(+1.17%)
Apr 19, 2007 5.890 5.991 5.887 5.943 231,461 -0.09(-1.45%)
Apr 18, 2007 5.966 6.032 5.883 6.031 508,140 +0.06(+1.04%)
Apr 17, 2007 6.110 6.110 5.928 5.969 481,084 -0.10(-1.66%)
Apr 16, 2007 6.023 6.088 5.985 6.070 873,520 +0.09(+1.46%)
Apr 13, 2007 6.020 6.020 5.951 5.982 513,227 +0.03(+0.46%)
Apr 12, 2007 5.776 5.975 5.745 5.955 582,687 +0.14(+2.49%)
Apr 11, 2007 5.970 5.979 5.788 5.811 509,705 -0.11(-1.91%)
Apr 10, 2007 5.964 5.978 5.902 5.923 384,635 -0.01(-0.20%)
Apr 09, 2007 5.955 6.023 5.930 5.936 664,816 +0.00(+0.05%)
Apr 05, 2007 5.868 5.949 5.822 5.933 614,008 +0.11(+1.81%)
Apr 04, 2007 5.735 5.827 5.654 5.827 526,188 +0.06(+1.07%)
Apr 03, 2007 5.880 5.880 5.737 5.765 442,958 -0.02(-0.42%)
Apr 02, 2007 5.669 5.803 5.654 5.789 650,628 +0.07(+1.27%)
Mar 30, 2007 5.729 5.729 5.685 5.717 578,601 +0.04(+0.69%)
Mar 29, 2007 5.658 5.684 5.557 5.678 530,811 +0.08(+1.48%)
Mar 28, 2007 5.586 5.620 5.563 5.595 455,229 -0.02(-0.30%)
Mar 27, 2007 5.611 5.646 5.577 5.611 882,746 +0.11(+1.94%)
Mar 26, 2007 5.522 5.539 5.412 5.504 745,843 +0.09(+1.70%)
Mar 23, 2007 5.322 5.426 5.322 5.412 436,929 +0.06(+1.13%)
Mar 22, 2007 5.326 5.411 5.316 5.352 1,157,494 +0.04(+0.79%)
Mar 21, 2007 5.230 5.311 5.221 5.310 603,600 +0.08(+1.53%)
Mar 20, 2007 5.284 5.284 5.228 5.230 569,919 +0.00(+0.03%)
Mar 19, 2007 5.209 5.295 5.195 5.228 2,319,871 +0.01(+0.14%)
Mar 16, 2007 5.209 5.256 5.183 5.221 537,019 +0.04(+0.82%)
Mar 15, 2007 5.201 5.215 5.126 5.179 476,640 +0.02(+0.29%)
Mar 14, 2007 5.210 5.215 5.137 5.164 669,943 -0.05(-0.93%)
Mar 13, 2007 5.280 5.256 5.201 5.212 482,902 -0.07(-1.29%)
Mar 12, 2007 5.206 5.284 5.203 5.280 626,597 +0.05(+1.01%)
Mar 09, 2007 5.230 5.239 5.201 5.227 399,135 -0.01(-0.20%)
Mar 08, 2007 5.337 5.337 5.225 5.238 570,807 -0.05(-0.88%)
Mar 07, 2007 5.284 5.326 5.266 5.284 224,464 -0.03(-0.54%)
Mar 06, 2007 5.307 5.345 5.257 5.313 487,193 +0.06(+1.18%)
Mar 05, 2007 5.284 5.326 5.244 5.251 764,256 -0.06(-1.05%)
Mar 02, 2007 5.352 5.358 5.293 5.307 914,631 -0.04(-0.71%)
Mar 01, 2007 5.254 5.345 5.201 5.345 817,857 +0.11(+2.16%)
Feb 28, 2007 5.247 5.269 5.201 5.231 458,904 -0.02(-0.29%)
Feb 27, 2007 5.384 5.384 5.241 5.247 560,792 -0.13(-2.36%)
Feb 26, 2007 5.400 5.400 5.322 5.373 541,264 +0.02(+0.45%)
Feb 23, 2007 5.345 5.394 5.345 5.349 501,235 +0.00(+0.06%)
Feb 22, 2007 5.320 5.360 5.299 5.346 656,292 +0.06(+1.05%)
Feb 21, 2007 5.289 5.525 5.266 5.290 1,272,264 +0.02(+0.31%)
Feb 20, 2007 5.301 5.301 5.221 5.274 3,673,647 -0.03(-0.51%)
Feb 16, 2007 5.284 5.320 5.278 5.301 923,884 -0.01(-0.26%)
Feb 15, 2007 5.352 5.358 5.307 5.314 605,710 -0.01(-0.11%)
Feb 14, 2007 5.307 5.336 5.277 5.320 814,202 +0.01(+0.26%)
Feb 13, 2007 5.307 5.329 5.287 5.307 575,649 +0.01(+0.11%)
Feb 12, 2007 5.304 5.313 5.269 5.301 554,053 -0.01(-0.17%)
Feb 09, 2007 5.340 5.352 5.301 5.310 927,187 -0.03(-0.48%)
Feb 08, 2007 5.277 5.343 5.277 5.336 729,228 +0.03(+0.60%)
Feb 07, 2007 5.299 5.331 5.299 5.304 844,322 -0.01(-0.17%)
Feb 06, 2007 5.278 5.337 5.278 5.313 827,262 +0.04(+0.69%)
Feb 05, 2007 5.254 5.304 5.215 5.277 2,712,095 +0.01(+0.17%)
Feb 02, 2007 5.308 5.316 5.239 5.268 853,303 +0.03(+0.60%)
Feb 01, 2007 5.164 5.302 5.164 5.236 970,699 +0.08(+1.49%)
Jan 31, 2007 5.152 5.225 5.133 5.159 822,447 +0.03(+0.50%)
Jan 30, 2007 5.066 5.158 5.061 5.133 649,646 +0.05(+0.95%)
Jan 29, 2007 5.126 5.147 5.066 5.085 880,962 -0.01(-0.12%)
Jan 26, 2007 5.058 5.124 5.057 5.091 653,062 +0.03(+0.51%)
Jan 25, 2007 5.096 5.103 5.051 5.066 707,565 -0.04(-0.74%)
Jan 24, 2007 5.155 5.155 5.081 5.103 487,896 -0.01(-0.12%)
Jan 23, 2007 5.102 5.153 5.093 5.109 467,042 +0.02(+0.33%)
Jan 22, 2007 5.149 5.155 5.066 5.093 424,340 -0.01(-0.27%)
Jan 19, 2007 5.058 5.135 5.057 5.106 437,964 +0.02(+0.47%)
Jan 18, 2007 5.078 5.156 5.055 5.082 681,882 -0.00(-0.06%)
Jan 17, 2007 5.147 5.147 5.058 5.085 759,388 -0.01(-0.12%)
Jan 16, 2007 5.168 5.186 5.087 5.091 578,813 -0.04(-0.71%)
Jan 12, 2007 5.141 5.162 5.112 5.127 459,819 +0.01(+0.18%)
Jan 11, 2007 5.073 5.159 5.059 5.118 398,179 +0.05(+0.89%)
Jan 10, 2007 5.087 5.106 5.035 5.073 709,853 +0.00(+0.00%)
Jan 09, 2007 5.126 5.189 5.073 5.073 575,656 -0.03(-0.59%)
Jan 08, 2007 5.082 5.165 5.066 5.103 579,510 +0.02(+0.42%)
Jan 05, 2007 5.114 5.114 5.035 5.082 1,068,866 -0.01(-0.27%)
Jan 04, 2007 5.124 5.144 5.088 5.096 911,878 -0.03(-0.56%)
Jan 03, 2007 5.207 5.259 5.124 5.124 901,949 -0.08(-1.54%)
Dec 29, 2006 5.164 5.210 5.164 5.204 476,182 +0.01(+0.26%)
Dec 28, 2006 5.201 5.253 5.164 5.191 468,316 -0.03(-0.49%)
Dec 27, 2006 5.123 5.295 5.099 5.216 615,089 +0.09(+1.82%)
Dec 26, 2006 5.120 5.164 5.064 5.123 990,790 +0.00(+0.06%)
Dec 22, 2006 5.144 5.171 5.105 5.120 1,150,590 -0.01(-0.15%)
Dec 21, 2006 5.117 5.139 5.087 5.127 1,186,361 +0.03(+0.50%)
Dec 20, 2006 5.126 5.170 5.102 5.102 986,339 -0.00(-0.09%)
Dec 19, 2006 5.174 5.180 5.103 5.106 1,016,021 -0.04(-0.73%)
Dec 18, 2006 5.277 5.334 5.129 5.144 1,590,086 -0.20(-3.67%)
Dec 15, 2006 5.286 5.340 5.251 5.340 1,213,032 +0.08(+1.52%)
Dec 14, 2006 5.322 5.322 5.227 5.260 1,022,754 -0.02(-0.40%)
Dec 13, 2006 5.310 5.313 5.254 5.281 671,886 -0.00(-0.06%)
Dec 12, 2006 5.296 5.321 5.247 5.284 506,495 -0.02(-0.37%)
Dec 11, 2006 5.337 5.342 5.295 5.304 538,930 -0.04(-0.71%)
Dec 08, 2006 5.352 5.406 5.319 5.342 504,047 -0.03(-0.56%)
Dec 07, 2006 5.337 5.414 5.308 5.372 1,206,207 +0.07(+1.25%)
Dec 06, 2006 5.290 5.331 5.216 5.305 880,478 +0.03(+0.49%)
Dec 05, 2006 5.228 5.290 5.228 5.280 991,546 +0.08(+1.51%)
Dec 04, 2006 5.200 5.204 5.156 5.201 814,739 +0.04(+0.73%)
Dec 01, 2006 5.213 5.213 5.138 5.164 851,917 +0.00(+0.03%)
Nov 30, 2006 5.189 5.227 5.156 5.162 1,059,938 -0.04(-0.81%)
Nov 29, 2006 5.197 5.231 5.176 5.204 687,925 +0.01(+0.15%)
Nov 28, 2006 5.173 5.235 5.173 5.197 453,226 +0.00(+0.06%)
Nov 27, 2006 5.277 5.277 5.171 5.194 698,252 -0.05(-0.89%)
Nov 24, 2006 5.224 5.241 5.218 5.241 135,642 +0.03(+0.58%)
Nov 22, 2006 5.253 5.253 5.174 5.210 357,971 +0.00(+0.06%)
Nov 21, 2006 5.244 5.244 5.194 5.207 678,347 +0.02(+0.29%)
Nov 20, 2006 5.292 5.307 5.186 5.192 1,062,259 -0.09(-1.80%)
Nov 17, 2006 5.265 5.390 5.219 5.287 1,666,351 +0.07(+1.27%)
Nov 16, 2006 5.268 5.268 5.186 5.221 931,060 -0.03(-0.55%)
Nov 15, 2006 5.130 5.328 5.126 5.250 782,118 +0.02(+0.43%)
Nov 14, 2006 5.277 5.277 5.129 5.227 1,224,129 -0.01(-0.14%)
Nov 13, 2006 5.171 5.241 5.171 5.235 571,391 +0.02(+0.40%)
Nov 10, 2006 5.188 5.239 5.164 5.213 553,701 +0.01(+0.12%)
Nov 09, 2006 5.274 5.275 5.182 5.207 606,413 +0.00(+0.00%)
Nov 08, 2006 5.138 5.221 5.132 5.207 1,345,710 +0.02(+0.38%)
Nov 07, 2006 5.201 5.265 5.140 5.188 1,574,207 -0.05(-0.89%)
Nov 06, 2006 5.218 5.310 5.201 5.235 563,412 -0.02(-0.40%)
Nov 03, 2006 5.277 5.298 5.209 5.256 594,407 -0.02(-0.37%)
Nov 02, 2006 5.231 5.310 5.203 5.275 644,844 -0.05(-0.88%)
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.