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

Alliance Resource Pt (NQ: ARLP )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.598 6.647 6.582 6.633 443,273 +0.04(+0.65%)
Mar 30, 2010 6.568 6.592 6.514 6.590 421,359 +0.04(+0.63%)
Mar 29, 2010 6.481 6.568 6.481 6.549 801,793 +0.09(+1.32%)
Mar 26, 2010 6.520 6.568 6.425 6.463 608,910 -0.06(-0.95%)
Mar 25, 2010 6.647 6.647 6.506 6.525 565,343 -0.08(-1.15%)
Mar 24, 2010 6.476 6.633 6.397 6.601 432,695 -0.06(-0.97%)
Mar 23, 2010 6.612 6.666 6.578 6.666 817,735 +0.08(+1.20%)
Mar 22, 2010 6.687 6.693 6.549 6.587 1,013,393 -0.13(-1.93%)
Mar 19, 2010 6.908 6.908 6.694 6.717 547,600 -0.18(-2.55%)
Mar 18, 2010 6.913 6.956 6.853 6.892 278,513 -0.03(-0.43%)
Mar 17, 2010 6.867 6.965 6.832 6.922 473,792 +0.03(+0.37%)
Mar 16, 2010 6.865 6.971 6.804 6.897 464,238 -0.01(-0.14%)
Mar 15, 2010 6.850 6.987 6.835 6.907 498,321 -0.05(-0.73%)
Mar 12, 2010 6.948 6.963 6.892 6.957 500,576 -0.01(-0.18%)
Mar 11, 2010 6.886 6.973 6.821 6.970 479,371 +0.06(+0.87%)
Mar 10, 2010 6.774 6.922 6.766 6.910 489,816 +0.12(+1.80%)
Mar 09, 2010 6.850 6.859 6.770 6.788 363,045 +0.01(+0.21%)
Mar 08, 2010 6.884 6.884 6.761 6.774 613,636 -0.11(-1.59%)
Mar 05, 2010 6.785 6.883 6.737 6.883 642,803 +0.17(+2.50%)
Mar 04, 2010 6.766 6.805 6.694 6.715 444,448 -0.09(-1.33%)
Mar 03, 2010 6.804 6.805 6.750 6.805 742,480 +0.04(+0.54%)
Mar 02, 2010 6.755 6.800 6.723 6.769 640,396 +0.04(+0.66%)
Mar 01, 2010 6.639 6.726 6.593 6.725 628,700 +0.16(+2.36%)
Feb 26, 2010 6.557 6.625 6.432 6.569 445,617 +0.08(+1.27%)
Feb 25, 2010 6.411 6.533 6.261 6.487 508,987 +0.04(+0.56%)
Feb 24, 2010 6.490 6.524 6.418 6.451 551,758 -0.06(-0.90%)
Feb 23, 2010 6.647 6.694 6.491 6.509 2,230,367 -0.19(-2.81%)
Feb 22, 2010 6.736 6.739 6.663 6.698 729,641 +0.05(+0.74%)
Feb 19, 2010 6.647 6.704 6.511 6.649 825,217 +0.02(+0.36%)
Feb 18, 2010 6.520 6.625 6.467 6.625 499,515 +0.11(+1.75%)
Feb 17, 2010 6.471 6.527 6.397 6.511 308,584 +0.04(+0.61%)
Feb 16, 2010 6.680 6.704 6.299 6.471 865,656 +0.13(+1.97%)
Feb 12, 2010 6.647 6.346 6.346 6.346 1,767,961 +0.07(+1.13%)
Feb 11, 2010 6.104 6.330 6.049 6.275 456,908 +0.15(+2.40%)
Feb 10, 2010 6.270 6.310 6.128 6.128 1,068,738 -0.03(-0.44%)
Feb 09, 2010 6.169 6.250 6.093 6.155 523,848 +0.11(+1.89%)
Feb 08, 2010 6.297 6.297 6.033 6.041 564,622 -0.15(-2.35%)
Feb 05, 2010 6.231 6.329 5.936 6.186 1,385,278 -0.06(-0.99%)
Feb 04, 2010 6.568 6.569 6.128 6.248 1,338,886 -0.32(-4.84%)
Feb 03, 2010 6.524 6.592 6.380 6.566 673,367 +0.03(+0.40%)
Feb 02, 2010 6.456 6.563 6.403 6.540 882,464 +0.05(+0.79%)
Feb 01, 2010 6.265 6.525 6.169 6.489 1,099,113 +0.34(+5.53%)
Jan 29, 2010 6.582 6.634 6.085 6.149 1,508,761 -0.38(-5.83%)
Jan 28, 2010 6.669 6.674 6.421 6.529 773,103 +0.11(+1.77%)
Jan 27, 2010 6.452 6.596 6.292 6.416 738,612 -0.02(-0.31%)
Jan 26, 2010 6.369 6.514 6.316 6.436 733,141 +0.02(+0.27%)
Jan 25, 2010 6.405 6.491 6.296 6.419 746,524 +0.02(+0.24%)
Jan 22, 2010 6.691 6.691 6.237 6.403 2,732,729 -0.28(-4.16%)
Jan 21, 2010 6.907 6.907 6.610 6.682 985,020 -0.23(-3.33%)
Jan 20, 2010 6.916 6.916 6.764 6.911 513,634 +0.03(+0.38%)
Jan 19, 2010 6.655 6.891 6.602 6.885 604,082 +0.25(+3.82%)
Jan 15, 2010 6.688 6.632 6.632 6.632 973,298 -0.07(-0.97%)
Jan 14, 2010 6.685 6.714 6.680 6.697 223,453 -0.02(-0.30%)
Jan 13, 2010 6.803 6.811 6.643 6.717 333,393 -0.02(-0.35%)
Jan 12, 2010 6.838 6.842 6.719 6.741 343,454 -0.08(-1.12%)
Jan 11, 2010 6.991 6.992 6.727 6.817 734,184 -0.11(-1.53%)
Jan 08, 2010 6.961 6.981 6.719 6.922 609,077 +0.07(+0.97%)
Jan 07, 2010 6.935 7.022 6.804 6.856 1,028,407 -0.08(-1.14%)
Jan 06, 2010 7.023 7.068 6.930 6.935 892,660 -0.09(-1.26%)
Jan 05, 2010 6.991 7.103 6.991 7.023 898,042 +0.04(+0.51%)
Jan 04, 2010 6.891 7.006 6.720 6.988 908,109 +0.25(+3.71%)
Dec 31, 2009 6.772 6.737 6.737 6.737 1,422,612 -0.09(-1.39%)
Dec 30, 2009 6.837 6.891 6.820 6.832 654,363 -0.03(-0.50%)
Dec 29, 2009 6.988 6.989 6.838 6.866 741,239 -0.11(-1.62%)
Dec 28, 2009 6.913 6.991 6.905 6.980 939,452 +0.12(+1.77%)
Dec 24, 2009 6.834 6.883 6.796 6.859 761,381 +0.10(+1.52%)
Dec 23, 2009 6.835 6.835 6.731 6.756 812,543 -0.02(-0.28%)
Dec 22, 2009 6.832 6.867 6.728 6.775 1,335,601 +0.07(+0.97%)
Dec 21, 2009 6.424 6.717 6.410 6.709 821,278 +0.31(+4.78%)
Dec 18, 2009 6.511 6.602 6.309 6.403 1,632,193 -0.11(-1.69%)
Dec 17, 2009 6.525 6.532 6.447 6.514 493,627 -0.02(-0.29%)
Dec 16, 2009 6.588 6.602 6.448 6.532 411,173 -0.04(-0.57%)
Dec 15, 2009 6.554 6.587 6.472 6.570 690,295 +0.06(+0.93%)
Dec 14, 2009 6.427 6.588 6.181 6.509 1,440,205 +0.33(+5.30%)
Dec 11, 2009 6.080 6.183 6.043 6.181 556,614 +0.10(+1.71%)
Dec 10, 2009 6.031 6.080 6.029 6.077 909,242 +0.03(+0.46%)
Dec 09, 2009 6.102 6.102 5.996 6.049 276,778 +0.03(+0.49%)
Dec 08, 2009 6.012 6.071 5.984 6.020 347,265 -0.03(-0.46%)
Dec 07, 2009 6.043 6.088 6.009 6.048 369,345 +0.04(+0.65%)
Dec 04, 2009 6.071 6.105 5.942 6.009 241,657 -0.02(-0.31%)
Dec 03, 2009 6.059 6.060 6.020 6.027 398,640 -0.04(-0.61%)
Dec 02, 2009 6.101 6.116 6.037 6.065 243,775 -0.00(-0.08%)
Dec 01, 2009 6.121 6.133 6.049 6.069 353,194 +0.00(+0.00%)
Nov 30, 2009 6.104 6.136 6.045 6.069 472,712 -0.03(-0.56%)
Nov 27, 2009 6.099 6.139 6.047 6.104 161,585 -0.03(-0.51%)
Nov 25, 2009 6.090 6.158 6.039 6.135 308,050 +0.10(+1.67%)
Nov 24, 2009 6.090 6.090 6.027 6.034 179,403 -0.00(-0.03%)
Nov 23, 2009 6.136 6.174 6.023 6.035 407,079 -0.02(-0.26%)
Nov 20, 2009 5.962 6.104 5.942 6.051 383,300 +0.01(+0.21%)
Nov 19, 2009 6.027 6.082 5.942 6.038 333,792 -0.06(-0.97%)
Nov 18, 2009 6.128 6.142 6.038 6.097 277,782 -0.04(-0.61%)
Nov 17, 2009 6.082 6.136 6.031 6.135 448,972 +0.11(+1.88%)
Nov 16, 2009 6.034 6.082 5.981 6.021 501,828 +0.04(+0.70%)
Nov 13, 2009 6.012 6.057 5.927 5.979 431,450 +0.01(+0.23%)
Nov 12, 2009 5.981 6.016 5.922 5.965 386,326 +0.00(+0.03%)
Nov 11, 2009 5.981 5.981 5.913 5.964 231,892 +0.02(+0.39%)
Nov 10, 2009 5.905 6.014 5.905 5.941 259,713 -0.01(-0.18%)
Nov 09, 2009 5.978 6.038 5.907 5.951 474,348 +0.06(+1.03%)
Nov 06, 2009 5.881 5.923 5.847 5.891 221,682 +0.02(+0.40%)
Nov 05, 2009 5.881 5.941 5.858 5.867 439,799 +0.03(+0.48%)
Nov 04, 2009 5.920 5.925 5.828 5.840 375,305 -0.09(-1.57%)
Nov 03, 2009 5.826 5.948 5.826 5.933 683,008 +0.07(+1.19%)
Nov 02, 2009 5.819 5.969 5.756 5.863 374,745 +0.04(+0.75%)
Oct 30, 2009 5.939 5.996 5.770 5.819 487,260 -0.09(-1.52%)
Oct 29, 2009 5.941 5.942 5.746 5.909 499,176 +0.24(+4.16%)
Oct 28, 2009 5.787 5.827 5.627 5.673 693,224 -0.21(-3.59%)
Oct 27, 2009 5.875 5.933 5.808 5.885 406,764 -0.02(-0.37%)
Oct 26, 2009 5.942 6.105 5.871 5.906 602,589 -0.11(-1.77%)
Oct 23, 2009 6.035 6.180 5.965 6.013 409,590 -0.08(-1.36%)
Oct 22, 2009 6.074 6.110 6.023 6.096 401,569 +0.02(+0.26%)
Oct 21, 2009 6.093 6.185 6.057 6.080 465,168 -0.01(-0.10%)
Oct 20, 2009 6.050 6.107 6.043 6.087 579,260 -0.03(-0.48%)
Oct 19, 2009 6.059 6.120 5.987 6.116 881,794 +0.08(+1.34%)
Oct 16, 2009 5.989 6.051 5.939 6.035 447,376 +0.02(+0.39%)
Oct 15, 2009 5.937 6.046 5.937 6.012 368,527 +0.04(+0.73%)
Oct 14, 2009 6.000 6.012 5.961 5.968 402,032 +0.01(+0.13%)
Oct 13, 2009 5.937 6.010 5.899 5.961 450,890 +0.06(+1.00%)
Oct 12, 2009 5.951 6.010 5.867 5.902 623,052 +0.07(+1.14%)
Oct 09, 2009 5.819 5.979 5.770 5.835 417,971 +0.01(+0.16%)
Oct 08, 2009 5.718 5.864 5.704 5.826 534,625 +0.12(+2.12%)
Oct 07, 2009 5.700 5.717 5.594 5.704 281,651 +0.05(+0.93%)
Oct 06, 2009 5.577 5.700 5.538 5.652 455,847 +0.14(+2.45%)
Oct 05, 2009 5.451 5.541 5.383 5.516 543,714 +0.11(+2.13%)
Oct 02, 2009 5.437 5.454 5.293 5.401 577,419 -0.09(-1.70%)
Oct 01, 2009 5.565 5.596 5.478 5.495 603,561 -0.14(-2.45%)
Sep 30, 2009 5.701 5.717 5.593 5.633 576,454 -0.07(-1.20%)
Sep 29, 2009 5.661 5.726 5.622 5.701 389,564 +0.06(+1.05%)
Sep 28, 2009 5.527 5.661 5.523 5.642 342,173 +0.10(+1.77%)
Sep 25, 2009 5.546 5.661 5.498 5.544 371,726 -0.05(-0.83%)
Sep 24, 2009 5.670 5.670 5.489 5.591 576,196 -0.01(-0.14%)
Sep 23, 2009 5.740 5.740 5.569 5.599 615,244 -0.14(-2.52%)
Sep 22, 2009 5.622 5.767 5.622 5.743 762,707 +0.12(+2.18%)
Sep 21, 2009 5.684 5.697 5.516 5.620 759,662 -0.13(-2.22%)
Sep 18, 2009 5.748 5.748 5.501 5.748 1,357,365 +0.09(+1.65%)
Sep 17, 2009 5.673 5.704 5.523 5.655 776,025 +0.00(+0.08%)
Sep 16, 2009 5.546 5.686 5.493 5.650 910,974 +0.18(+3.32%)
Sep 15, 2009 5.422 5.577 5.401 5.468 688,551 +0.03(+0.57%)
Sep 14, 2009 5.308 5.458 5.249 5.437 708,776 +0.14(+2.55%)
Sep 11, 2009 5.210 5.302 5.207 5.302 439,329 +0.10(+2.00%)
Sep 10, 2009 5.251 5.273 5.198 5.198 423,475 -0.07(-1.33%)
Sep 09, 2009 5.282 5.308 5.212 5.268 352,827 +0.05(+1.04%)
Sep 08, 2009 5.134 5.234 5.112 5.213 586,625 +0.14(+2.85%)
Sep 04, 2009 5.119 5.126 5.037 5.069 367,536 -0.01(-0.24%)
Sep 03, 2009 5.027 5.154 4.994 5.081 387,658 +0.05(+1.08%)
Sep 02, 2009 5.069 5.125 5.010 5.027 449,655 -0.05(-1.01%)
Sep 01, 2009 5.168 5.207 5.069 5.078 683,227 -0.06(-1.24%)
Aug 31, 2009 5.195 5.195 5.088 5.142 526,096 -0.05(-1.02%)
Aug 28, 2009 5.241 5.266 5.162 5.195 593,332 -0.02(-0.46%)
Aug 27, 2009 5.227 5.249 5.151 5.219 982,362 -0.05(-0.90%)
Aug 26, 2009 5.336 5.344 5.227 5.266 873,149 -0.06(-1.19%)
Aug 25, 2009 5.370 5.451 5.298 5.330 912,802 -0.07(-1.28%)
Aug 24, 2009 5.437 5.498 5.370 5.399 874,218 -0.01(-0.13%)
Aug 21, 2009 5.384 5.443 5.347 5.406 372,492 +0.13(+2.50%)
Aug 20, 2009 5.282 5.341 5.225 5.274 329,267 +0.03(+0.65%)
Aug 19, 2009 5.156 5.310 5.142 5.240 306,486 -0.02(-0.33%)
Aug 18, 2009 5.268 5.268 5.181 5.257 673,797 +0.04(+0.77%)
Aug 17, 2009 5.437 5.451 5.099 5.217 968,953 -0.27(-5.01%)
Aug 14, 2009 5.611 5.619 5.437 5.492 550,847 -0.10(-1.78%)
Aug 13, 2009 5.468 5.608 5.468 5.591 645,898 +0.14(+2.65%)
Aug 12, 2009 5.457 5.551 5.439 5.447 1,028,452 -0.12(-2.20%)
Aug 11, 2009 5.603 5.623 5.478 5.569 679,545 -0.05(-0.88%)
Aug 10, 2009 5.619 5.667 5.523 5.619 631,994 +0.03(+0.47%)
Aug 07, 2009 5.638 5.638 5.515 5.593 446,333 +0.04(+0.76%)
Aug 06, 2009 5.560 5.585 5.504 5.551 799,032 -0.03(-0.58%)
Aug 05, 2009 5.658 5.678 5.412 5.583 949,230 -0.11(-1.99%)
Aug 04, 2009 5.588 5.748 5.588 5.697 930,169 +0.01(+0.22%)
Aug 03, 2009 5.523 5.788 5.523 5.684 1,474,721 +0.17(+3.01%)
Jul 31, 2009 5.437 5.533 5.437 5.518 443,771 +0.09(+1.63%)
Jul 30, 2009 5.437 5.589 5.362 5.429 1,096,094 -0.01(-0.14%)
Jul 29, 2009 5.386 5.487 5.128 5.437 1,725,230 -0.05(-0.85%)
Jul 28, 2009 5.617 5.680 5.437 5.484 1,260,647 -0.37(-6.27%)
Jul 27, 2009 5.922 5.979 5.700 5.850 830,284 +0.03(+0.59%)
Jul 24, 2009 5.725 5.855 5.712 5.816 389,506 +0.11(+1.85%)
Jul 23, 2009 5.737 5.787 5.680 5.711 538,017 +0.03(+0.46%)
Jul 22, 2009 5.616 5.726 5.507 5.684 290,959 +0.04(+0.77%)
Jul 21, 2009 5.748 5.748 5.616 5.641 563,406 -0.07(-1.22%)
Jul 20, 2009 5.579 5.748 5.507 5.711 623,181 +0.20(+3.55%)
Jul 17, 2009 5.593 5.593 5.453 5.515 599,795 -0.03(-0.62%)
Jul 16, 2009 5.360 5.560 5.327 5.549 522,330 +0.15(+2.82%)
Jul 15, 2009 5.296 5.473 5.296 5.397 645,145 +0.20(+3.83%)
Jul 14, 2009 5.173 5.249 5.069 5.198 598,417 +0.01(+0.24%)
Jul 13, 2009 5.081 5.198 4.971 5.186 495,210 +0.11(+2.08%)
Jul 10, 2009 4.945 5.148 4.862 5.080 909,738 +0.14(+2.86%)
Jul 09, 2009 4.906 5.007 4.833 4.939 526,637 +0.10(+2.05%)
Jul 08, 2009 4.855 4.879 4.785 4.839 341,079 -0.02(-0.38%)
Jul 07, 2009 4.895 4.952 4.855 4.858 499,510 -0.08(-1.70%)
Jul 06, 2009 4.974 5.050 4.782 4.942 1,176,404 -0.15(-3.02%)
Jul 02, 2009 5.181 5.196 5.024 5.095 378,241 -0.08(-1.53%)
Jul 01, 2009 5.109 5.218 5.051 5.175 1,038,378 +0.13(+2.49%)
Jun 30, 2009 4.949 5.053 4.939 5.049 800,023 +0.05(+1.03%)
Jun 29, 2009 5.049 5.049 4.940 4.998 636,062 +0.02(+0.41%)
Jun 26, 2009 4.988 5.050 4.893 4.977 774,165 +0.02(+0.50%)
Jun 25, 2009 4.858 5.001 4.824 4.952 889,403 +0.09(+1.82%)
Jun 24, 2009 4.993 5.001 4.833 4.864 960,237 -0.12(-2.40%)
Jun 23, 2009 5.083 5.275 4.918 4.984 534,039 +0.06(+1.20%)
Jun 22, 2009 5.147 5.335 4.898 4.925 1,621,070 -0.41(-7.63%)
Jun 19, 2009 5.339 5.403 5.293 5.332 642,087 +0.01(+0.12%)
Jun 18, 2009 5.405 5.405 5.254 5.325 477,161 -0.02(-0.32%)
Jun 17, 2009 5.398 5.398 5.206 5.342 1,393,188 -0.05(-0.89%)
Jun 16, 2009 5.582 5.697 5.360 5.391 1,248,249 -0.19(-3.40%)
Jun 15, 2009 5.880 5.928 5.541 5.580 1,597,703 -0.32(-5.47%)
Jun 12, 2009 5.927 5.984 5.849 5.903 491,168 -0.09(-1.58%)
Jun 11, 2009 5.987 6.046 5.945 5.998 895,705 +0.01(+0.18%)
Jun 10, 2009 6.195 6.195 5.934 5.987 347,638 -0.09(-1.51%)
Jun 09, 2009 6.001 6.080 5.864 6.079 747,605 +0.16(+2.65%)
Jun 08, 2009 5.800 6.010 5.748 5.922 1,009,301 -0.03(-0.50%)
Jun 05, 2009 6.214 6.214 5.905 5.951 772,613 -0.14(-2.22%)
Jun 04, 2009 5.746 6.180 5.678 6.087 1,561,964 +0.42(+7.37%)
Jun 03, 2009 6.198 6.206 5.605 5.669 1,663,658 -0.54(-8.73%)
Jun 02, 2009 6.099 6.251 6.040 6.211 1,349,653 +0.15(+2.41%)
Jun 01, 2009 6.040 6.121 5.956 6.065 1,113,777 +0.15(+2.58%)
May 29, 2009 5.888 5.979 5.854 5.913 859,032 +0.07(+1.14%)
May 28, 2009 5.763 5.854 5.673 5.846 597,690 +0.18(+3.15%)
May 27, 2009 5.473 5.734 5.473 5.667 951,322 +0.13(+2.33%)
May 26, 2009 5.561 5.561 5.409 5.538 569,592 +0.00(+0.00%)
May 22, 2009 5.546 5.633 5.488 5.538 456,929 -0.01(-0.25%)
May 21, 2009 5.748 5.748 5.515 5.552 952,197 -0.25(-4.39%)
May 20, 2009 5.796 5.903 5.678 5.807 532,829 +0.10(+1.69%)
May 19, 2009 5.763 5.895 5.617 5.711 611,517 -0.03(-0.59%)
May 18, 2009 5.588 5.774 5.476 5.745 831,353 +0.29(+5.24%)
May 15, 2009 5.611 5.611 5.451 5.459 505,948 -0.11(-2.01%)
May 14, 2009 5.453 5.611 5.440 5.571 347,394 +0.09(+1.59%)
May 13, 2009 5.620 5.662 5.457 5.484 690,952 -0.16(-2.75%)
May 12, 2009 5.695 5.739 5.561 5.639 373,149 +0.12(+2.17%)
May 11, 2009 5.535 5.591 5.437 5.520 635,341 -0.04(-0.73%)
May 08, 2009 5.415 5.593 5.409 5.560 574,593 +0.16(+2.87%)
May 07, 2009 5.698 5.729 5.297 5.405 856,290 -0.21(-3.71%)
May 06, 2009 5.804 5.846 5.504 5.613 770,457 -0.19(-3.27%)
May 05, 2009 5.658 5.900 5.653 5.802 1,517,470 +0.12(+2.08%)
May 04, 2009 5.436 5.684 5.381 5.684 1,054,632 +0.34(+6.34%)
May 01, 2009 5.134 5.372 5.083 5.346 921,962 +0.24(+4.62%)
Apr 30, 2009 5.319 5.342 5.027 5.109 723,517 -0.12(-2.32%)
Apr 29, 2009 5.094 5.274 5.094 5.231 651,292 +0.14(+2.68%)
Apr 28, 2009 4.932 5.128 4.928 5.094 599,724 -0.05(-1.06%)
Apr 27, 2009 5.015 5.203 5.010 5.148 663,954 +0.19(+3.82%)
Apr 24, 2009 4.987 5.021 4.895 4.959 552,643 -0.00(-0.06%)
Apr 23, 2009 5.002 5.002 4.897 4.962 438,686 +0.05(+0.95%)
Apr 22, 2009 4.952 5.002 4.914 4.915 360,326 -0.03(-0.60%)
Apr 21, 2009 4.828 4.971 4.828 4.945 347,098 +0.05(+1.11%)
Apr 20, 2009 4.834 4.890 4.761 4.890 1,026,733 +0.05(+1.12%)
Apr 17, 2009 4.810 4.890 4.744 4.836 389,847 +0.09(+1.97%)
Apr 16, 2009 4.816 4.852 4.738 4.743 335,981 -0.05(-1.13%)
Apr 15, 2009 4.769 4.856 4.724 4.797 516,279 +0.02(+0.39%)
Apr 14, 2009 4.855 4.946 4.769 4.779 354,726 -0.06(-1.22%)
Apr 13, 2009 4.816 4.864 4.707 4.838 499,240 +0.04(+0.91%)
Apr 09, 2009 4.816 4.816 4.629 4.794 346,879 +0.11(+2.35%)
Apr 08, 2009 4.664 4.752 4.623 4.684 422,515 +0.08(+1.72%)
Apr 07, 2009 4.622 4.712 4.584 4.605 458,480 -0.07(-1.46%)
Apr 06, 2009 4.876 4.876 4.629 4.673 674,170 -0.20(-4.02%)
Apr 03, 2009 4.808 4.883 4.751 4.869 368,701 +0.12(+2.45%)
Apr 02, 2009 4.670 4.858 4.584 4.752 607,281 +0.20(+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.