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 (%)
Aug 29, 2008 7.062 7.118 6.893 7.030 354,469 +0.03(+0.47%)
Aug 28, 2008 6.961 7.020 6.881 6.997 273,182 +0.07(+1.02%)
Aug 27, 2008 6.974 7.001 6.926 6.926 300,437 -0.06(-0.82%)
Aug 26, 2008 7.029 7.068 6.916 6.983 156,748 -0.07(-1.03%)
Aug 25, 2008 7.054 7.128 6.869 7.056 404,693 -0.03(-0.38%)
Aug 22, 2008 7.283 7.314 7.038 7.083 349,394 -0.22(-3.03%)
Aug 21, 2008 7.237 7.332 7.184 7.304 879,967 +0.15(+2.11%)
Aug 20, 2008 6.858 7.179 6.848 7.154 696,859 +0.27(+3.94%)
Aug 19, 2008 6.647 6.882 6.635 6.882 474,464 +0.21(+3.09%)
Aug 18, 2008 6.777 6.820 6.652 6.676 486,490 -0.12(-1.80%)
Aug 15, 2008 6.958 6.959 6.720 6.798 395,380 -0.11(-1.55%)
Aug 14, 2008 6.971 7.011 6.795 6.905 478,889 -0.04(-0.61%)
Aug 13, 2008 6.706 6.953 6.680 6.947 345,740 +0.24(+3.62%)
Aug 12, 2008 6.683 6.774 6.590 6.704 370,295 -0.01(-0.09%)
Aug 11, 2008 6.935 6.937 6.629 6.710 561,873 -0.20(-2.88%)
Aug 08, 2008 6.935 6.971 6.815 6.909 270,609 -0.03(-0.39%)
Aug 07, 2008 7.011 7.131 6.870 6.937 416,433 -0.06(-0.80%)
Aug 06, 2008 6.713 6.998 6.713 6.992 424,406 +0.19(+2.86%)
Aug 05, 2008 7.086 7.176 6.709 6.798 1,000,746 -0.25(-3.57%)
Aug 04, 2008 7.475 7.487 6.931 7.050 873,221 -0.29(-3.96%)
Aug 01, 2008 7.292 7.479 7.241 7.341 480,149 +0.08(+1.08%)
Jul 31, 2008 7.350 7.350 7.202 7.262 551,320 -0.09(-1.21%)
Jul 30, 2008 6.919 7.434 6.919 7.351 857,906 +0.36(+5.20%)
Jul 29, 2008 6.988 7.072 6.917 6.988 527,057 +0.16(+2.30%)
Jul 28, 2008 6.524 7.086 6.400 6.831 1,310,748 +0.14(+2.10%)
Jul 25, 2008 6.771 7.007 6.656 6.691 1,497,497 -0.02(-0.31%)
Jul 24, 2008 6.671 6.887 6.638 6.712 843,506 +0.03(+0.38%)
Jul 23, 2008 6.872 6.872 6.671 6.686 828,463 -0.23(-3.38%)
Jul 22, 2008 7.051 7.051 6.881 6.920 618,073 -0.18(-2.57%)
Jul 21, 2008 6.747 7.136 6.717 7.102 769,290 +0.28(+4.09%)
Jul 18, 2008 6.958 7.086 6.739 6.824 784,327 -0.17(-2.41%)
Jul 17, 2008 7.350 7.437 6.973 6.992 1,686,110 -0.37(-5.04%)
Jul 16, 2008 7.620 7.689 7.350 7.363 771,042 -0.22(-2.88%)
Jul 15, 2008 7.725 7.820 7.564 7.582 506,190 -0.26(-3.29%)
Jul 14, 2008 7.874 7.930 7.772 7.840 532,668 +0.10(+1.25%)
Jul 11, 2008 7.620 7.876 7.508 7.743 723,039 +0.05(+0.63%)
Jul 10, 2008 7.413 7.788 7.314 7.695 820,749 +0.29(+3.91%)
Jul 09, 2008 7.145 7.454 7.145 7.405 935,962 +0.26(+3.65%)
Jul 08, 2008 7.481 7.481 6.876 7.145 1,817,522 -0.34(-4.49%)
Jul 07, 2008 7.312 7.526 7.238 7.481 1,434,571 -0.00(-0.06%)
Jul 04, 2008 7.553 7.689 7.330 7.485 1,730,319 +0.00(+0.00%)
Jul 03, 2008 7.553 7.689 7.330 7.485 1,730,319 -0.18(-2.36%)
Jul 02, 2008 8.372 8.385 7.538 7.666 2,585,221 -0.64(-7.75%)
Jul 01, 2008 8.310 8.480 8.200 8.310 1,354,319 -0.08(-1.01%)
Jun 30, 2008 8.382 8.575 8.358 8.395 747,800 +0.03(+0.32%)
Jun 27, 2008 8.203 8.443 8.051 8.367 1,140,939 +0.12(+1.44%)
Jun 26, 2008 8.070 8.302 8.066 8.248 686,571 +0.09(+1.16%)
Jun 25, 2008 8.422 8.529 7.924 8.153 1,378,456 -0.37(-4.38%)
Jun 24, 2008 8.533 8.744 8.332 8.527 1,158,556 -0.01(-0.07%)
Jun 23, 2008 8.396 8.640 8.345 8.533 1,084,665 +0.20(+2.39%)
Jun 20, 2008 8.297 8.416 8.104 8.334 972,032 +0.04(+0.53%)
Jun 19, 2008 8.212 8.425 8.129 8.290 1,320,750 +0.00(+0.04%)
Jun 18, 2008 8.081 8.292 7.954 8.287 1,262,215 +0.18(+2.17%)
Jun 17, 2008 8.003 8.138 7.974 8.111 635,545 +0.07(+0.82%)
Jun 16, 2008 8.239 8.269 7.923 8.046 984,409 -0.20(-2.37%)
Jun 13, 2008 7.990 8.284 7.840 8.241 2,042,317 +0.35(+4.37%)
Jun 12, 2008 7.568 7.968 7.568 7.895 1,870,930 +0.36(+4.74%)
Jun 11, 2008 7.359 7.567 7.146 7.538 1,227,783 +0.16(+2.15%)
Jun 10, 2008 7.341 7.516 7.228 7.380 459,050 -0.04(-0.57%)
Jun 09, 2008 7.413 7.516 7.315 7.422 629,834 +0.04(+0.51%)
Jun 06, 2008 7.378 7.463 7.341 7.384 613,815 +0.00(+0.00%)
Jun 05, 2008 7.228 7.396 7.196 7.384 552,952 +0.19(+2.62%)
Jun 04, 2008 7.283 7.285 7.146 7.196 548,163 -0.12(-1.59%)
Jun 03, 2008 7.360 7.499 7.188 7.312 1,620,126 -0.06(-0.82%)
Jun 02, 2008 6.974 7.375 6.937 7.372 1,588,560 +0.47(+6.86%)
May 30, 2008 6.837 6.929 6.769 6.899 721,520 +0.16(+2.37%)
May 29, 2008 6.709 6.796 6.709 6.739 559,565 -0.05(-0.78%)
May 28, 2008 6.786 6.888 6.748 6.792 684,223 -0.04(-0.53%)
May 27, 2008 6.783 6.848 6.741 6.828 402,796 +0.05(+0.67%)
May 26, 2008 7.109 7.112 6.709 6.783 852,195 +0.00(+0.00%)
May 23, 2008 7.109 7.112 6.709 6.783 852,195 -0.32(-4.48%)
May 22, 2008 7.105 7.264 6.988 7.101 755,162 -0.02(-0.32%)
May 21, 2008 7.231 7.359 7.116 7.124 756,741 -0.07(-0.92%)
May 20, 2008 7.223 7.261 7.136 7.190 548,209 -0.02(-0.33%)
May 19, 2008 7.116 7.237 7.035 7.214 1,085,521 +0.19(+2.64%)
May 16, 2008 6.928 7.095 6.831 7.029 1,215,579 +0.15(+2.24%)
May 15, 2008 6.837 6.894 6.709 6.875 1,027,815 +0.19(+2.86%)
May 14, 2008 6.768 6.825 6.661 6.683 562,874 -0.03(-0.38%)
May 13, 2008 6.763 6.854 6.635 6.709 779,903 -0.07(-1.00%)
May 12, 2008 6.795 6.818 6.665 6.777 696,879 -0.00(-0.02%)
May 09, 2008 6.692 6.822 6.686 6.778 892,536 +0.05(+0.74%)
May 08, 2008 6.528 6.815 6.483 6.729 1,222,464 -0.02(-0.27%)
May 07, 2008 6.694 6.747 6.576 6.747 748,987 +0.08(+1.13%)
May 06, 2008 6.353 6.679 6.353 6.671 673,379 +0.10(+1.51%)
May 05, 2008 6.407 6.600 6.364 6.572 907,361 +0.28(+4.46%)
May 02, 2008 6.240 6.385 6.233 6.291 328,156 +0.06(+0.99%)
May 01, 2008 6.272 6.320 5.999 6.230 626,497 -0.02(-0.36%)
Apr 30, 2008 6.257 6.325 6.204 6.252 438,116 -0.01(-0.22%)
Apr 29, 2008 6.337 6.337 6.208 6.266 848,096 -0.03(-0.43%)
Apr 28, 2008 6.264 6.397 6.105 6.293 1,448,599 +0.29(+4.85%)
Apr 25, 2008 5.859 6.059 5.809 6.002 501,328 +0.16(+2.71%)
Apr 24, 2008 5.898 5.898 5.688 5.844 472,952 -0.07(-1.22%)
Apr 23, 2008 6.008 6.061 5.880 5.916 223,469 -0.07(-1.13%)
Apr 22, 2008 5.973 6.082 5.970 5.984 580,047 +0.01(+0.23%)
Apr 21, 2008 5.892 6.021 5.829 5.970 317,086 +0.08(+1.36%)
Apr 18, 2008 5.957 6.012 5.729 5.890 381,617 +0.00(+0.03%)
Apr 17, 2008 6.038 6.050 5.782 5.889 607,096 -0.14(-2.35%)
Apr 16, 2008 5.865 6.053 5.865 6.031 833,198 +0.21(+3.65%)
Apr 15, 2008 5.578 5.848 5.578 5.818 801,434 +0.24(+4.38%)
Apr 14, 2008 5.532 5.602 5.524 5.574 346,257 +0.05(+0.98%)
Apr 11, 2008 5.497 5.614 5.491 5.519 264,341 -0.12(-2.09%)
Apr 10, 2008 5.586 5.637 5.506 5.637 447,628 +0.04(+0.65%)
Apr 09, 2008 5.578 5.703 5.541 5.601 219,980 +0.04(+0.71%)
Apr 08, 2008 5.634 5.729 5.542 5.562 756,025 -0.11(-1.94%)
Apr 07, 2008 5.566 5.672 5.544 5.672 1,046,718 +0.17(+3.12%)
Apr 04, 2008 5.370 5.518 5.370 5.500 894,506 +0.19(+3.49%)
Apr 03, 2008 5.259 5.382 5.250 5.314 912,780 +0.05(+0.94%)
Apr 02, 2008 5.272 5.343 5.210 5.265 799,815 +0.01(+0.20%)
Apr 01, 2008 5.316 5.343 5.177 5.254 820,815 -0.02(-0.43%)
Mar 31, 2008 5.231 5.311 5.176 5.277 704,673 +0.02(+0.46%)
Mar 28, 2008 5.253 5.290 5.225 5.253 642,628 -0.01(-0.20%)
Mar 27, 2008 5.411 5.458 5.254 5.263 774,743 -0.13(-2.40%)
Mar 26, 2008 5.366 5.452 5.277 5.393 657,440 +0.09(+1.65%)
Mar 25, 2008 5.225 5.345 5.170 5.305 340,931 +0.09(+1.76%)
Mar 24, 2008 5.331 5.418 5.201 5.213 795,676 -0.02(-0.37%)
Mar 21, 2008 5.244 5.275 5.117 5.233 526,831 +0.00(+0.00%)
Mar 20, 2008 5.244 5.275 5.117 5.233 526,831 +0.01(+0.12%)
Mar 19, 2008 5.262 5.376 5.194 5.227 520,039 -0.03(-0.66%)
Mar 18, 2008 5.295 5.385 5.239 5.262 426,024 +0.02(+0.43%)
Mar 17, 2008 5.225 5.274 5.058 5.239 625,429 -0.10(-1.86%)
Mar 14, 2008 5.578 5.578 5.225 5.339 1,027,987 -0.17(-3.01%)
Mar 13, 2008 5.510 5.608 5.453 5.504 1,045,757 -0.03(-0.63%)
Mar 12, 2008 5.577 5.590 5.494 5.539 410,994 -0.02(-0.30%)
Mar 11, 2008 5.589 5.672 5.527 5.556 570,860 +0.02(+0.33%)
Mar 10, 2008 5.851 5.853 5.492 5.538 620,077 -0.18(-3.14%)
Mar 07, 2008 5.949 5.949 5.675 5.717 629,257 -0.01(-0.13%)
Mar 06, 2008 5.753 5.786 5.699 5.724 248,985 -0.03(-0.52%)
Mar 05, 2008 5.636 5.863 5.622 5.755 520,782 +0.15(+2.69%)
Mar 04, 2008 5.672 5.715 5.521 5.604 369,890 -0.12(-2.06%)
Mar 03, 2008 5.685 5.814 5.639 5.721 467,652 +0.00(+0.00%)
Feb 29, 2008 5.920 5.920 5.678 5.721 233,139 -0.15(-2.52%)
Feb 28, 2008 5.844 5.901 5.731 5.869 279,981 +0.02(+0.39%)
Feb 27, 2008 5.807 5.875 5.762 5.847 389,809 +0.03(+0.49%)
Feb 26, 2008 5.960 5.993 5.756 5.818 579,536 -0.12(-1.98%)
Feb 25, 2008 5.878 5.990 5.804 5.936 401,045 +0.06(+0.97%)
Feb 22, 2008 5.923 5.972 5.798 5.878 570,668 -0.09(-1.59%)
Feb 21, 2008 5.988 6.038 5.920 5.973 446,706 +0.03(+0.56%)
Feb 20, 2008 5.939 5.942 5.819 5.940 413,919 -0.01(-0.13%)
Feb 19, 2008 5.881 6.046 5.829 5.948 663,257 +0.12(+2.04%)
Feb 18, 2008 6.018 6.018 5.761 5.829 823,813 +0.00(+0.00%)
Feb 15, 2008 6.018 6.018 5.761 5.829 823,813 -0.18(-2.99%)
Feb 14, 2008 6.006 6.026 5.927 6.008 616,727 +0.10(+1.66%)
Feb 13, 2008 5.816 5.955 5.746 5.910 420,784 +0.19(+3.38%)
Feb 12, 2008 5.984 6.017 5.678 5.717 829,259 -0.22(-3.78%)
Feb 11, 2008 5.771 5.946 5.620 5.942 769,251 +0.31(+5.54%)
Feb 08, 2008 5.633 5.776 5.571 5.630 671,873 +0.01(+0.21%)
Feb 07, 2008 5.415 5.710 5.339 5.617 577,487 +0.17(+3.10%)
Feb 06, 2008 5.795 5.842 5.449 5.449 751,216 -0.31(-5.44%)
Feb 05, 2008 5.880 5.880 5.699 5.762 809,731 -0.06(-1.04%)
Feb 04, 2008 5.718 5.872 5.706 5.822 1,171,152 +0.22(+3.90%)
Feb 01, 2008 5.357 5.684 5.357 5.604 901,935 +0.27(+5.12%)
Jan 31, 2008 5.275 5.470 5.224 5.331 371,489 +0.00(+0.06%)
Jan 30, 2008 5.467 5.488 5.325 5.328 436,053 -0.12(-2.19%)
Jan 29, 2008 5.483 5.525 5.393 5.447 408,719 +0.04(+0.81%)
Jan 28, 2008 5.250 5.426 5.225 5.403 709,634 +0.15(+2.90%)
Jan 25, 2008 5.233 5.424 5.173 5.251 775,360 +0.06(+1.07%)
Jan 24, 2008 5.192 5.331 5.191 5.195 413,833 +0.00(+0.03%)
Jan 23, 2008 4.998 5.233 4.983 5.194 485,137 +0.08(+1.53%)
Jan 22, 2008 4.924 5.149 4.906 5.115 699,366 -0.01(-0.26%)
Jan 21, 2008 5.072 5.162 4.999 5.129 715,571 +0.00(+0.00%)
Jan 18, 2008 5.072 5.162 4.999 5.129 715,571 +0.10(+2.04%)
Jan 17, 2008 5.218 5.262 4.996 5.026 528,960 -0.20(-3.75%)
Jan 16, 2008 5.216 5.317 5.203 5.222 375,535 -0.09(-1.70%)
Jan 15, 2008 5.284 5.345 5.203 5.313 589,778 +0.01(+0.11%)
Jan 14, 2008 5.308 5.354 5.289 5.307 344,274 +0.02(+0.46%)
Jan 11, 2008 5.358 5.521 5.283 5.283 329,920 -0.08(-1.52%)
Jan 10, 2008 5.257 5.446 5.257 5.364 461,139 +0.06(+1.11%)
Jan 09, 2008 5.412 5.412 5.259 5.305 417,408 -0.10(-1.90%)
Jan 08, 2008 5.385 5.494 5.385 5.408 225,266 +0.00(+0.06%)
Jan 07, 2008 5.504 5.607 5.370 5.405 328,428 -0.16(-2.95%)
Jan 04, 2008 5.548 5.593 5.473 5.569 405,038 +0.02(+0.38%)
Jan 03, 2008 5.586 5.690 5.480 5.548 712,208 +0.03(+0.49%)
Jan 02, 2008 5.480 5.625 5.446 5.521 515,993 +0.05(+0.97%)
Jan 01, 2008 5.245 5.485 5.218 5.468 869,441 +0.00(+0.00%)
Dec 31, 2007 5.245 5.485 5.218 5.468 869,441 +0.20(+3.81%)
Dec 28, 2007 5.290 5.373 5.248 5.268 480,102 -0.02(-0.37%)
Dec 27, 2007 5.394 5.464 5.245 5.287 331,850 -0.11(-1.96%)
Dec 26, 2007 5.271 5.471 5.263 5.393 416,937 +0.09(+1.73%)
Dec 24, 2007 5.262 5.379 5.242 5.301 355,271 +0.05(+0.89%)
Dec 21, 2007 5.224 5.317 5.180 5.254 667,595 +0.06(+1.19%)
Dec 20, 2007 5.292 5.339 5.144 5.192 679,799 -0.10(-1.88%)
Dec 19, 2007 5.301 5.458 5.268 5.292 496,824 +0.03(+0.54%)
Dec 18, 2007 5.394 5.572 5.206 5.263 598,778 -0.07(-1.30%)
Dec 17, 2007 5.391 5.437 5.283 5.333 413,402 -0.05(-0.84%)
Dec 14, 2007 5.459 5.485 5.326 5.378 354,283 -0.08(-1.46%)
Dec 13, 2007 5.556 5.616 5.441 5.458 335,896 -0.15(-2.66%)
Dec 12, 2007 5.690 5.691 5.578 5.607 292,099 +0.01(+0.16%)
Dec 11, 2007 5.622 5.685 5.574 5.598 321,470 -0.03(-0.59%)
Dec 10, 2007 5.592 5.649 5.503 5.631 357,632 +0.04(+0.73%)
Dec 07, 2007 5.702 5.767 5.467 5.590 584,398 -0.10(-1.83%)
Dec 06, 2007 5.706 5.747 5.616 5.694 400,129 +0.01(+0.21%)
Dec 05, 2007 5.728 5.780 5.640 5.682 236,675 -0.01(-0.11%)
Dec 04, 2007 5.702 5.732 5.666 5.688 221,452 -0.04(-0.76%)
Dec 03, 2007 5.764 5.902 5.732 5.732 477,860 -0.00(-0.05%)
Nov 30, 2007 5.731 5.800 5.684 5.735 442,388 +0.04(+0.77%)
Nov 29, 2007 5.684 5.824 5.661 5.691 636,725 -0.00(-0.03%)
Nov 28, 2007 5.672 5.744 5.643 5.693 879,887 +0.03(+0.48%)
Nov 27, 2007 5.702 5.744 5.639 5.666 171,049 -0.03(-0.58%)
Nov 26, 2007 5.718 5.776 5.687 5.699 343,849 -0.01(-0.11%)
Nov 23, 2007 5.608 5.729 5.608 5.705 84,861 +0.11(+1.97%)
Nov 21, 2007 5.640 5.744 5.589 5.595 320,561 -0.16(-2.85%)
Nov 20, 2007 5.718 5.801 5.717 5.759 405,389 +0.04(+0.74%)
Nov 19, 2007 5.732 5.798 5.616 5.717 759,268 -0.03(-0.47%)
Nov 16, 2007 5.931 6.019 5.655 5.744 901,305 -0.20(-3.30%)
Nov 15, 2007 6.121 6.121 5.847 5.940 895,806 -0.06(-0.98%)
Nov 14, 2007 6.121 6.121 5.902 5.999 749,597 -0.04(-0.60%)
Nov 13, 2007 6.163 6.193 5.847 6.035 968,404 -0.10(-1.57%)
Nov 12, 2007 5.925 6.171 5.826 6.132 1,130,300 +0.14(+2.37%)
Nov 09, 2007 5.860 6.026 5.768 5.990 1,074,610 +0.05(+0.79%)
Nov 08, 2007 5.835 5.943 5.709 5.943 1,263,701 +0.16(+2.74%)
Nov 07, 2007 5.507 5.835 5.403 5.785 774,882 +0.24(+4.32%)
Nov 06, 2007 5.500 5.574 5.468 5.545 345,720 +0.05(+0.88%)
Nov 05, 2007 5.553 5.619 5.390 5.497 698,431 -0.21(-3.60%)
Nov 02, 2007 5.785 5.789 5.666 5.702 222,693 -0.04(-0.73%)
Nov 01, 2007 5.758 5.863 5.729 5.744 181,131 -0.05(-0.88%)
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%)
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.