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

Alliance Resource Pt (NQ: ARLP )

22.45 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2010 6.403 6.451 6.388 6.437 456,752 +0.04(+0.65%)
Mar 30, 2010 6.374 6.397 6.322 6.396 434,172 +0.04(+0.63%)
Mar 29, 2010 6.290 6.374 6.290 6.356 826,175 +0.08(+1.32%)
Mar 26, 2010 6.328 6.374 6.235 6.273 627,426 -0.06(-0.95%)
Mar 25, 2010 6.451 6.451 6.314 6.333 582,534 -0.07(-1.15%)
Mar 24, 2010 6.285 6.437 6.208 6.406 445,853 -0.06(-0.97%)
Mar 23, 2010 6.417 6.469 6.384 6.469 842,601 +0.08(+1.20%)
Mar 22, 2010 6.489 6.495 6.356 6.392 1,044,208 -0.13(-1.93%)
Mar 19, 2010 6.704 6.704 6.497 6.518 564,252 -0.17(-2.55%)
Mar 18, 2010 6.709 6.750 6.651 6.689 286,983 -0.03(-0.43%)
Mar 17, 2010 6.664 6.760 6.631 6.718 488,199 +0.02(+0.37%)
Mar 16, 2010 6.663 6.766 6.603 6.693 478,355 -0.01(-0.14%)
Mar 15, 2010 6.648 6.781 6.634 6.703 513,474 -0.05(-0.73%)
Mar 12, 2010 6.743 6.758 6.689 6.752 515,798 -0.01(-0.18%)
Mar 11, 2010 6.683 6.767 6.620 6.764 493,948 +0.06(+0.87%)
Mar 10, 2010 6.574 6.718 6.566 6.706 504,710 +0.12(+1.80%)
Mar 09, 2010 6.647 6.657 6.571 6.588 374,084 +0.01(+0.21%)
Mar 08, 2010 6.681 6.681 6.561 6.574 632,296 -0.11(-1.59%)
Mar 05, 2010 6.584 6.680 6.538 6.680 662,350 +0.16(+2.50%)
Mar 04, 2010 6.566 6.604 6.497 6.517 457,963 -0.09(-1.33%)
Mar 03, 2010 6.603 6.604 6.551 6.604 765,058 +0.04(+0.54%)
Mar 02, 2010 6.555 6.600 6.525 6.569 659,869 +0.04(+0.66%)
Mar 01, 2010 6.443 6.528 6.399 6.526 647,818 +0.15(+2.36%)
Feb 26, 2010 6.363 6.429 6.242 6.376 459,167 +0.08(+1.27%)
Feb 25, 2010 6.222 6.340 6.076 6.296 524,464 +0.04(+0.56%)
Feb 24, 2010 6.299 6.331 6.228 6.260 568,536 -0.06(-0.90%)
Feb 23, 2010 6.451 6.497 6.300 6.317 2,298,189 -0.18(-2.81%)
Feb 22, 2010 6.537 6.540 6.466 6.500 751,828 +0.05(+0.74%)
Feb 19, 2010 6.451 6.506 6.319 6.452 850,310 +0.02(+0.36%)
Feb 18, 2010 6.328 6.429 6.276 6.429 514,704 +0.11(+1.75%)
Feb 17, 2010 6.280 6.334 6.208 6.319 317,968 +0.04(+0.61%)
Feb 16, 2010 6.483 6.506 6.113 6.280 891,979 +0.12(+1.97%)
Feb 12, 2010 6.451 6.159 6.159 6.159 1,821,722 +0.07(+1.13%)
Feb 11, 2010 5.924 6.144 5.870 6.090 470,802 +0.14(+2.40%)
Feb 10, 2010 6.085 6.124 5.947 5.947 1,101,236 -0.03(-0.44%)
Feb 09, 2010 5.987 6.065 5.913 5.973 539,777 +0.11(+1.89%)
Feb 08, 2010 6.111 6.111 5.855 5.863 581,792 -0.14(-2.35%)
Feb 05, 2010 6.047 6.142 5.761 6.004 1,427,402 -0.06(-0.99%)
Feb 04, 2010 6.374 6.376 5.947 6.064 1,379,599 -0.31(-4.84%)
Feb 03, 2010 6.331 6.397 6.191 6.372 693,843 +0.03(+0.40%)
Feb 02, 2010 6.266 6.370 6.214 6.347 909,298 +0.05(+0.79%)
Feb 01, 2010 6.080 6.332 5.987 6.297 1,132,535 +0.33(+5.53%)
Jan 29, 2010 6.388 6.438 5.905 5.967 1,554,640 -0.37(-5.83%)
Jan 28, 2010 6.472 6.477 6.231 6.337 796,611 +0.11(+1.77%)
Jan 27, 2010 6.261 6.401 6.106 6.227 761,072 -0.02(-0.31%)
Jan 26, 2010 6.181 6.322 6.130 6.246 755,434 +0.02(+0.27%)
Jan 25, 2010 6.216 6.300 6.110 6.230 769,224 +0.02(+0.24%)
Jan 22, 2010 6.493 6.493 6.053 6.214 2,815,827 -0.27(-4.16%)
Jan 21, 2010 6.703 6.703 6.415 6.484 1,014,973 -0.22(-3.33%)
Jan 20, 2010 6.712 6.712 6.564 6.707 529,252 +0.03(+0.38%)
Jan 19, 2010 6.459 6.688 6.407 6.682 622,451 +0.25(+3.82%)
Jan 15, 2010 6.490 6.436 6.436 6.436 1,002,895 -0.06(-0.97%)
Jan 14, 2010 6.487 6.516 6.483 6.499 230,248 -0.02(-0.30%)
Jan 13, 2010 6.602 6.610 6.447 6.519 343,531 -0.02(-0.35%)
Jan 12, 2010 6.637 6.640 6.521 6.542 353,898 -0.07(-1.12%)
Jan 11, 2010 6.784 6.786 6.528 6.615 756,509 -0.10(-1.53%)
Jan 08, 2010 6.756 6.775 6.521 6.718 627,598 +0.06(+0.97%)
Jan 07, 2010 6.730 6.815 6.603 6.653 1,059,679 -0.08(-1.14%)
Jan 06, 2010 6.816 6.859 6.726 6.730 919,804 -0.09(-1.26%)
Jan 05, 2010 6.784 6.893 6.784 6.816 925,349 +0.03(+0.51%)
Jan 04, 2010 6.688 6.799 6.522 6.781 935,723 +0.24(+3.71%)
Dec 31, 2009 6.572 6.539 6.539 6.539 1,465,871 -0.09(-1.39%)
Dec 30, 2009 6.635 6.688 6.619 6.631 674,261 -0.03(-0.50%)
Dec 29, 2009 6.781 6.783 6.637 6.664 763,779 -0.11(-1.62%)
Dec 28, 2009 6.709 6.784 6.701 6.774 968,019 +0.12(+1.77%)
Dec 24, 2009 6.632 6.680 6.596 6.656 784,533 +0.10(+1.52%)
Dec 23, 2009 6.634 6.634 6.533 6.557 837,251 -0.02(-0.28%)
Dec 22, 2009 6.631 6.665 6.530 6.575 1,376,215 +0.06(+0.97%)
Dec 21, 2009 6.234 6.519 6.221 6.511 846,252 +0.30(+4.78%)
Dec 18, 2009 6.319 6.407 6.123 6.214 1,681,826 -0.11(-1.69%)
Dec 17, 2009 6.332 6.340 6.257 6.322 508,637 -0.02(-0.29%)
Dec 16, 2009 6.394 6.407 6.258 6.340 423,676 -0.04(-0.57%)
Dec 15, 2009 6.361 6.392 6.281 6.376 711,286 +0.06(+0.93%)
Dec 14, 2009 6.237 6.394 5.999 6.317 1,483,999 +0.32(+5.30%)
Dec 11, 2009 5.901 6.000 5.865 5.999 573,540 +0.10(+1.71%)
Dec 10, 2009 5.853 5.901 5.851 5.898 936,891 +0.03(+0.46%)
Dec 09, 2009 5.922 5.922 5.819 5.871 285,195 +0.03(+0.49%)
Dec 08, 2009 5.835 5.892 5.807 5.842 357,825 -0.03(-0.46%)
Dec 07, 2009 5.865 5.908 5.832 5.869 380,576 +0.04(+0.65%)
Dec 04, 2009 5.892 5.925 5.767 5.832 249,005 -0.02(-0.31%)
Dec 03, 2009 5.880 5.881 5.842 5.850 410,762 -0.04(-0.61%)
Dec 02, 2009 5.920 5.936 5.859 5.886 251,188 -0.00(-0.08%)
Dec 01, 2009 5.940 5.952 5.871 5.890 363,934 +0.00(+0.00%)
Nov 30, 2009 5.923 5.955 5.866 5.890 487,087 -0.03(-0.56%)
Nov 27, 2009 5.919 5.958 5.868 5.923 166,499 -0.03(-0.51%)
Nov 25, 2009 5.910 5.976 5.861 5.954 317,417 +0.10(+1.67%)
Nov 24, 2009 5.910 5.910 5.850 5.856 184,859 -0.00(-0.03%)
Nov 23, 2009 5.955 5.991 5.845 5.857 419,458 -0.02(-0.26%)
Nov 20, 2009 5.786 5.923 5.767 5.872 394,956 +0.01(+0.21%)
Nov 19, 2009 5.850 5.902 5.767 5.860 343,942 -0.06(-0.97%)
Nov 18, 2009 5.948 5.961 5.860 5.917 286,229 -0.04(-0.61%)
Nov 17, 2009 5.902 5.955 5.853 5.954 462,625 +0.11(+1.88%)
Nov 16, 2009 5.856 5.902 5.804 5.844 517,087 +0.04(+0.70%)
Nov 13, 2009 5.835 5.878 5.752 5.803 444,570 +0.01(+0.23%)
Nov 12, 2009 5.804 5.839 5.747 5.789 398,073 +0.00(+0.03%)
Nov 11, 2009 5.804 5.804 5.738 5.788 238,943 +0.02(+0.39%)
Nov 10, 2009 5.731 5.836 5.731 5.765 267,611 -0.01(-0.18%)
Nov 09, 2009 5.801 5.860 5.733 5.776 488,772 +0.06(+1.03%)
Nov 06, 2009 5.708 5.749 5.675 5.717 228,423 +0.02(+0.40%)
Nov 05, 2009 5.708 5.765 5.685 5.694 453,173 +0.03(+0.48%)
Nov 04, 2009 5.746 5.750 5.656 5.667 386,718 -0.09(-1.57%)
Nov 03, 2009 5.654 5.773 5.654 5.758 703,777 +0.07(+1.19%)
Nov 02, 2009 5.648 5.793 5.586 5.690 386,141 +0.04(+0.75%)
Oct 30, 2009 5.764 5.819 5.599 5.648 502,077 -0.09(-1.52%)
Oct 29, 2009 5.765 5.767 5.577 5.735 514,355 +0.23(+4.16%)
Oct 28, 2009 5.616 5.655 5.461 5.506 714,304 -0.21(-3.59%)
Oct 27, 2009 5.702 5.758 5.637 5.711 419,133 -0.02(-0.37%)
Oct 26, 2009 5.767 5.925 5.697 5.732 620,912 -0.10(-1.77%)
Oct 23, 2009 5.857 5.997 5.789 5.835 422,045 -0.08(-1.36%)
Oct 22, 2009 5.895 5.930 5.845 5.916 413,780 +0.02(+0.26%)
Oct 21, 2009 5.913 6.003 5.878 5.901 479,313 -0.01(-0.10%)
Oct 20, 2009 5.871 5.927 5.865 5.907 596,875 -0.03(-0.48%)
Oct 19, 2009 5.880 5.940 5.810 5.936 908,608 +0.08(+1.34%)
Oct 16, 2009 5.812 5.872 5.764 5.857 460,980 +0.02(+0.39%)
Oct 15, 2009 5.762 5.868 5.762 5.835 379,733 +0.04(+0.73%)
Oct 14, 2009 5.822 5.835 5.785 5.792 414,258 +0.01(+0.13%)
Oct 13, 2009 5.762 5.833 5.724 5.785 464,601 +0.06(+1.00%)
Oct 12, 2009 5.776 5.833 5.694 5.728 641,998 +0.06(+1.14%)
Oct 09, 2009 5.648 5.802 5.599 5.663 430,681 +0.01(+0.16%)
Oct 08, 2009 5.550 5.691 5.536 5.654 550,882 +0.12(+2.12%)
Oct 07, 2009 5.532 5.548 5.429 5.536 290,216 +0.05(+0.93%)
Oct 06, 2009 5.412 5.532 5.375 5.485 469,709 +0.13(+2.45%)
Oct 05, 2009 5.290 5.378 5.224 5.354 560,248 +0.11(+2.13%)
Oct 02, 2009 5.277 5.293 5.137 5.242 594,978 -0.09(-1.70%)
Oct 01, 2009 5.400 5.431 5.316 5.333 621,914 -0.13(-2.45%)
Sep 30, 2009 5.533 5.548 5.427 5.467 593,983 -0.07(-1.20%)
Sep 29, 2009 5.494 5.557 5.456 5.533 401,410 +0.06(+1.05%)
Sep 28, 2009 5.364 5.494 5.360 5.476 352,578 +0.09(+1.77%)
Sep 25, 2009 5.382 5.494 5.336 5.381 383,030 -0.05(-0.83%)
Sep 24, 2009 5.503 5.503 5.327 5.426 593,717 -0.01(-0.14%)
Sep 23, 2009 5.571 5.571 5.405 5.434 633,953 -0.14(-2.52%)
Sep 22, 2009 5.456 5.596 5.456 5.574 785,899 +0.12(+2.18%)
Sep 21, 2009 5.516 5.529 5.354 5.455 782,762 -0.12(-2.22%)
Sep 18, 2009 5.578 5.578 5.339 5.578 1,398,640 +0.09(+1.65%)
Sep 17, 2009 5.506 5.536 5.360 5.488 799,623 +0.00(+0.08%)
Sep 16, 2009 5.382 5.518 5.331 5.483 938,675 +0.18(+3.32%)
Sep 15, 2009 5.262 5.412 5.242 5.307 709,488 +0.03(+0.57%)
Sep 14, 2009 5.152 5.297 5.094 5.277 730,329 +0.13(+2.55%)
Sep 11, 2009 5.057 5.146 5.054 5.146 452,689 +0.10(+2.00%)
Sep 10, 2009 5.096 5.117 5.045 5.045 436,352 -0.07(-1.33%)
Sep 09, 2009 5.126 5.152 5.058 5.112 363,556 +0.05(+1.04%)
Sep 08, 2009 4.983 5.079 4.962 5.060 604,463 +0.14(+2.85%)
Sep 04, 2009 4.968 4.975 4.889 4.919 378,712 -0.01(-0.24%)
Sep 03, 2009 4.879 5.002 4.847 4.931 399,446 +0.05(+1.08%)
Sep 02, 2009 4.919 4.974 4.862 4.879 463,328 -0.05(-1.01%)
Sep 01, 2009 5.016 5.054 4.919 4.928 704,003 -0.06(-1.24%)
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%)
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.