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

Alliance Resource Pt (NQ: ARLP )

22.64 -0.00 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2005 6.329 6.423 6.113 6.368 945,858 +0.25(+4.17%)
Oct 28, 2005 6.106 6.181 5.936 6.113 837,696 -0.01(-0.17%)
Oct 27, 2005 6.507 6.507 5.880 6.124 760,024 -0.24(-3.74%)
Oct 26, 2005 6.404 6.569 6.320 6.362 591,283 -0.13(-2.04%)
Oct 25, 2005 6.468 6.570 6.432 6.495 691,513 +0.06(+0.87%)
Oct 24, 2005 6.104 6.493 5.999 6.439 1,227,518 +0.48(+8.07%)
Oct 21, 2005 5.731 6.056 5.691 5.958 761,775 +0.18(+3.16%)
Oct 20, 2005 6.061 6.148 5.744 5.776 762,021 -0.30(-4.94%)
Oct 19, 2005 6.031 6.121 5.767 6.076 960,245 +0.08(+1.28%)
Oct 18, 2005 6.257 6.293 5.927 5.999 728,213 -0.26(-4.12%)
Oct 17, 2005 6.044 6.320 6.044 6.257 791,942 +0.21(+3.49%)
Oct 14, 2005 6.018 6.246 5.880 6.046 1,021,759 -0.06(-0.99%)
Oct 13, 2005 6.338 6.341 5.880 6.106 1,319,709 -0.26(-4.15%)
Oct 12, 2005 6.558 6.631 6.261 6.371 652,160 -0.17(-2.53%)
Oct 11, 2005 6.499 6.611 6.181 6.536 951,662 +0.05(+0.79%)
Oct 10, 2005 6.527 6.673 6.424 6.484 756,469 +0.08(+1.20%)
Oct 07, 2005 6.287 6.549 6.178 6.407 800,711 +0.10(+1.53%)
Oct 06, 2005 6.340 6.483 5.964 6.311 2,379,097 -0.13(-1.94%)
Oct 05, 2005 6.962 6.982 6.257 6.436 1,765,546 -0.53(-7.56%)
Oct 04, 2005 6.929 7.026 6.897 6.962 782,516 +0.04(+0.57%)
Oct 03, 2005 6.875 6.998 6.867 6.923 835,891 -0.00(-0.04%)
Sep 30, 2005 6.909 7.205 6.897 6.926 1,375,604 -0.00(-0.02%)
Sep 29, 2005 6.919 6.986 6.882 6.928 397,251 +0.00(+0.07%)
Sep 28, 2005 7.020 7.030 6.860 6.923 698,763 -0.04(-0.63%)
Sep 27, 2005 6.953 7.035 6.879 6.967 299,886 +0.03(+0.48%)
Sep 26, 2005 6.715 7.121 6.695 6.934 1,291,240 +0.30(+4.45%)
Sep 23, 2005 6.638 6.860 6.560 6.638 809,572 -0.17(-2.55%)
Sep 22, 2005 6.811 7.029 6.704 6.811 950,608 -0.12(-1.78%)
Sep 21, 2005 6.784 7.044 6.784 6.935 1,384,625 +0.11(+1.55%)
Sep 20, 2005 7.083 7.093 6.744 6.830 1,197,245 -0.19(-2.64%)
Sep 19, 2005 6.903 7.157 6.804 7.015 1,958,504 +0.24(+3.54%)
Sep 16, 2005 6.649 6.780 6.536 6.775 903,467 +3.45(+103.86%)
Sep 15, 2005 3.325 3.357 3.289 3.324 303,282 -0.00(-0.03%)
Sep 14, 2005 3.317 3.335 3.282 3.325 336,951 +0.01(+0.23%)
Sep 13, 2005 3.322 3.368 3.266 3.317 753,126 -0.03(-0.78%)
Sep 12, 2005 3.413 3.474 3.299 3.343 1,144,653 -0.08(-2.41%)
Sep 09, 2005 3.322 3.437 3.299 3.426 1,051,142 +0.09(+2.81%)
Sep 08, 2005 3.301 3.349 3.261 3.332 787,392 +0.02(+0.45%)
Sep 07, 2005 3.313 3.372 3.264 3.317 949,022 -0.01(-0.23%)
Sep 06, 2005 3.392 3.400 3.154 3.325 2,899,640 -0.04(-1.33%)
Sep 02, 2005 3.417 3.421 3.321 3.370 1,219,698 -0.08(-2.30%)
Sep 01, 2005 3.492 3.492 3.347 3.449 1,189,505 -0.02(-0.47%)
Aug 31, 2005 3.391 3.506 3.340 3.465 1,609,593 +0.10(+2.92%)
Aug 30, 2005 3.327 3.417 3.327 3.367 1,110,162 +0.01(+0.39%)
Aug 29, 2005 3.392 3.401 3.319 3.353 1,699,509 -0.04(-1.14%)
Aug 26, 2005 3.449 3.495 3.318 3.392 834,897 -0.06(-1.65%)
Aug 25, 2005 3.491 3.491 3.439 3.449 458,784 -0.02(-0.71%)
Aug 24, 2005 3.449 3.501 3.435 3.474 639,186 +0.01(+0.17%)
Aug 23, 2005 3.505 3.568 3.445 3.468 1,111,940 -0.03(-0.80%)
Aug 22, 2005 3.439 3.546 3.426 3.495 1,350,844 +0.09(+2.62%)
Aug 19, 2005 3.354 3.451 3.344 3.406 1,155,160 +0.09(+2.79%)
Aug 18, 2005 3.317 3.359 3.308 3.314 1,028,047 -0.03(-0.83%)
Aug 17, 2005 3.278 3.354 3.278 3.342 1,701,180 +0.02(+0.60%)
Aug 16, 2005 3.424 3.430 3.242 3.322 3,104,942 -0.11(-3.26%)
Aug 15, 2005 3.570 3.570 3.365 3.434 3,202,618 -0.19(-5.32%)
Aug 12, 2005 3.550 3.649 3.546 3.627 1,102,826 +0.05(+1.40%)
Aug 11, 2005 3.503 3.588 3.484 3.576 740,603 +0.06(+1.72%)
Aug 10, 2005 3.554 3.626 3.497 3.516 1,140,368 -0.02(-0.57%)
Aug 09, 2005 3.480 3.543 3.450 3.536 1,558,745 +0.07(+1.98%)
Aug 08, 2005 3.366 3.526 3.364 3.468 1,678,284 +0.08(+2.22%)
Aug 05, 2005 3.445 3.521 3.359 3.392 1,744,294 +0.03(+0.90%)
Aug 04, 2005 3.497 3.534 3.343 3.362 1,707,774 -0.08(-2.42%)
Aug 03, 2005 3.430 3.496 3.412 3.445 1,158,848 +0.04(+1.04%)
Aug 02, 2005 3.382 3.626 3.346 3.410 4,873,381 +0.07(+2.19%)
Aug 01, 2005 3.192 3.337 3.166 3.337 2,648,558 +0.17(+5.47%)
Jul 29, 2005 3.053 3.194 3.053 3.164 2,385,033 +0.11(+3.76%)
Jul 28, 2005 2.977 3.051 2.975 3.049 1,159,617 +0.08(+2.80%)
Jul 27, 2005 2.940 2.987 2.935 2.966 1,035,648 +0.08(+2.78%)
Jul 26, 2005 2.896 2.905 2.870 2.886 218,262 -0.02(-0.66%)
Jul 25, 2005 2.910 2.966 2.893 2.905 555,028 +0.00(+0.12%)
Jul 22, 2005 2.892 2.902 2.844 2.902 375,568 +0.04(+1.49%)
Jul 21, 2005 2.852 2.891 2.852 2.859 559,061 +0.01(+0.28%)
Jul 20, 2005 2.819 2.874 2.819 2.851 495,371 +0.02(+0.65%)
Jul 19, 2005 2.750 2.858 2.750 2.833 714,098 +0.09(+3.34%)
Jul 18, 2005 2.682 2.754 2.682 2.741 1,029,227 +0.06(+2.08%)
Jul 15, 2005 2.808 2.808 2.680 2.685 3,505,636 -0.14(-5.04%)
Jul 14, 2005 2.889 2.939 2.809 2.828 967,289 -0.07(-2.46%)
Jul 13, 2005 2.944 2.949 2.898 2.899 346,887 -0.02(-0.54%)
Jul 12, 2005 2.863 2.919 2.851 2.915 388,091 +0.05(+1.68%)
Jul 11, 2005 2.861 2.871 2.836 2.867 568,585 +0.01(+0.21%)
Jul 08, 2005 2.838 2.861 2.829 2.861 442,494 +0.02(+0.69%)
Jul 07, 2005 2.806 2.845 2.789 2.841 564,340 +0.01(+0.51%)
Jul 06, 2005 2.834 2.836 2.816 2.827 390,691 +0.01(+0.33%)
Jul 05, 2005 2.846 2.851 2.814 2.817 477,569 -0.01(-0.23%)
Jul 01, 2005 2.793 2.831 2.787 2.824 198,987 +0.03(+1.24%)
Jun 30, 2005 2.789 2.793 2.758 2.789 281,500 +0.01(+0.48%)
Jun 29, 2005 2.736 2.779 2.736 2.776 178,504 +0.04(+1.35%)
Jun 28, 2005 2.771 2.789 2.729 2.739 484,056 -0.03(-1.17%)
Jun 27, 2005 2.751 2.788 2.751 2.771 264,931 +0.01(+0.25%)
Jun 24, 2005 2.809 2.826 2.761 2.765 281,089 -0.04(-1.54%)
Jun 23, 2005 2.822 2.872 2.806 2.808 460,429 -0.02(-0.72%)
Jun 22, 2005 2.850 2.850 2.821 2.828 875,344 -0.02(-0.62%)
Jun 21, 2005 2.867 2.882 2.845 2.846 833,862 -0.02(-0.62%)
Jun 20, 2005 2.797 2.887 2.791 2.864 934,470 +0.02(+0.82%)
Jun 17, 2005 2.827 2.841 2.789 2.840 602,785 +0.04(+1.43%)
Jun 16, 2005 2.762 2.826 2.762 2.800 918,405 +0.05(+1.81%)
Jun 15, 2005 2.740 2.760 2.722 2.751 372,145 +0.03(+1.25%)
Jun 14, 2005 2.744 2.770 2.706 2.717 578,482 -0.04(-1.45%)
Jun 13, 2005 2.751 2.795 2.729 2.757 614,671 -0.00(-0.04%)
Jun 10, 2005 2.789 2.789 2.727 2.758 520,086 -0.01(-0.45%)
Jun 09, 2005 2.751 2.796 2.736 2.770 402,617 +0.01(+0.46%)
Jun 08, 2005 2.778 2.789 2.751 2.757 635,299 -0.04(-1.38%)
Jun 07, 2005 2.815 2.826 2.777 2.796 672,828 +0.00(+0.03%)
Jun 06, 2005 2.755 2.811 2.755 2.795 675,574 +0.04(+1.56%)
Jun 03, 2005 2.761 2.791 2.744 2.752 612,800 -0.01(-0.31%)
Jun 02, 2005 2.696 2.767 2.680 2.761 828,980 +0.04(+1.31%)
Jun 01, 2005 2.704 2.742 2.695 2.725 1,123,149 +0.04(+1.53%)
May 31, 2005 2.705 2.705 2.612 2.684 865,647 +0.00(+0.14%)
May 27, 2005 2.681 2.684 2.664 2.680 970,367 +0.01(+0.27%)
May 26, 2005 2.644 2.676 2.644 2.673 550,358 +0.02(+0.88%)
May 25, 2005 2.651 2.667 2.606 2.650 549,881 +0.01(+0.21%)
May 24, 2005 2.616 2.655 2.569 2.644 622,166 +0.03(+0.99%)
May 23, 2005 2.610 2.644 2.563 2.618 476,799 +0.01(+0.39%)
May 20, 2005 2.544 2.613 2.537 2.608 684,184 +0.03(+1.23%)
May 19, 2005 2.607 2.607 2.548 2.576 640,128 -0.02(-0.93%)
May 18, 2005 2.614 2.632 2.580 2.600 947,178 +0.02(+0.79%)
May 17, 2005 2.497 2.597 2.497 2.580 818,513 +0.06(+2.55%)
May 16, 2005 2.556 2.556 2.459 2.516 1,268,649 -0.03(-1.02%)
May 13, 2005 2.576 2.582 2.514 2.542 868,578 -0.05(-2.05%)
May 12, 2005 2.632 2.638 2.526 2.595 1,438,637 -0.02(-0.76%)
May 11, 2005 2.572 2.637 2.553 2.615 807,569 +0.02(+0.89%)
May 10, 2005 2.627 2.638 2.577 2.592 929,707 -0.02(-0.91%)
May 09, 2005 2.569 2.638 2.559 2.616 1,321,062 +0.06(+2.51%)
May 06, 2005 2.563 2.563 2.518 2.552 967,210 +0.03(+1.36%)
May 05, 2005 2.506 2.539 2.506 2.517 820,397 +0.00(+0.16%)
May 04, 2005 2.474 2.521 2.473 2.513 688,800 +0.01(+0.57%)
May 03, 2005 2.513 2.541 2.497 2.499 1,198,393 -0.00(-0.15%)
May 02, 2005 2.450 2.523 2.434 2.503 1,207,162 +0.05(+2.09%)
Apr 29, 2005 2.363 2.455 2.351 2.451 1,056,568 +0.09(+3.64%)
Apr 28, 2005 2.444 2.444 2.344 2.365 792,512 -0.07(-2.90%)
Apr 27, 2005 2.485 2.495 2.379 2.436 1,341,969 -0.04(-1.52%)
Apr 26, 2005 2.530 2.583 2.452 2.474 1,529,640 -0.05(-1.90%)
Apr 25, 2005 2.469 2.554 2.440 2.522 1,759,603 +0.07(+2.92%)
Apr 22, 2005 2.336 2.466 2.326 2.450 3,737,190 +0.14(+5.97%)
Apr 21, 2005 2.275 2.336 2.257 2.312 2,302,493 +0.11(+5.11%)
Apr 20, 2005 2.243 2.275 2.164 2.200 1,260,530 -0.03(-1.54%)
Apr 19, 2005 2.166 2.250 2.166 2.234 1,139,453 +0.07(+3.02%)
Apr 18, 2005 2.147 2.195 2.115 2.168 1,330,799 +0.00(+0.04%)
Apr 15, 2005 2.148 2.205 2.114 2.168 2,174,982 -0.01(-0.45%)
Apr 14, 2005 2.218 2.225 2.092 2.177 4,790,894 -0.06(-2.48%)
Apr 13, 2005 2.353 2.372 2.177 2.233 2,849,681 -0.14(-5.82%)
Apr 12, 2005 2.375 2.395 2.291 2.371 1,435,082 -0.02(-1.02%)
Apr 11, 2005 2.404 2.413 2.342 2.395 942,363 -0.03(-1.09%)
Apr 08, 2005 2.459 2.468 2.382 2.422 890,653 -0.05(-1.98%)
Apr 07, 2005 2.447 2.483 2.436 2.471 1,143,419 +0.02(+0.89%)
Apr 06, 2005 2.486 2.488 2.443 2.449 1,255,396 -0.02(-0.81%)
Apr 05, 2005 2.442 2.484 2.436 2.469 827,415 +0.02(+0.77%)
Apr 04, 2005 2.488 2.510 2.435 2.450 993,317 -0.02(-0.87%)
Apr 01, 2005 2.417 2.506 2.415 2.471 1,826,449 +0.05(+2.01%)
Mar 31, 2005 2.382 2.443 2.375 2.423 2,636,765 +0.06(+2.65%)
Mar 30, 2005 2.275 2.377 2.269 2.360 3,676,380 +0.07(+2.88%)
Mar 29, 2005 2.459 2.478 2.277 2.294 7,262,168 -0.18(-7.41%)
Mar 28, 2005 2.603 2.610 2.463 2.478 3,637,471 -0.13(-5.12%)
Mar 24, 2005 2.601 2.674 2.592 2.612 1,148,089 -0.01(-0.33%)
Mar 23, 2005 2.773 2.773 2.573 2.620 3,456,963 -0.11(-4.02%)
Mar 22, 2005 2.826 2.861 2.716 2.730 998,092 -0.07(-2.50%)
Mar 21, 2005 2.812 2.854 2.784 2.800 890,401 +0.01(+0.49%)
Mar 18, 2005 2.827 2.843 2.779 2.786 1,055,414 -0.02(-0.63%)
Mar 17, 2005 2.717 2.838 2.716 2.804 1,030,846 +0.09(+3.22%)
Mar 16, 2005 2.742 2.742 2.697 2.717 649,361 -0.03(-1.07%)
Mar 15, 2005 2.759 2.770 2.734 2.746 707,173 -0.01(-0.37%)
Mar 14, 2005 2.820 2.820 2.729 2.756 705,820 -0.02(-0.65%)
Mar 11, 2005 2.723 2.807 2.714 2.774 767,427 +0.02(+0.59%)
Mar 10, 2005 2.887 2.897 2.690 2.758 3,055,540 -0.13(-4.59%)
Mar 09, 2005 2.897 2.908 2.868 2.891 790,045 -0.02(-0.83%)
Mar 08, 2005 2.961 2.968 2.897 2.915 1,075,140 -0.06(-1.85%)
Mar 07, 2005 3.053 3.053 2.944 2.970 1,117,989 -0.04(-1.19%)
Mar 04, 2005 2.992 3.015 2.946 3.006 990,730 +0.07(+2.22%)
Mar 03, 2005 2.928 3.006 2.912 2.941 1,187,993 -0.01(-0.29%)
Mar 02, 2005 2.830 2.969 2.830 2.949 1,271,567 +0.08(+2.66%)
Mar 01, 2005 2.935 2.939 2.840 2.873 1,770,521 -0.03(-1.04%)
Feb 28, 2005 2.862 2.903 2.823 2.903 2,444,557 +0.08(+2.68%)
Feb 25, 2005 2.770 2.854 2.734 2.827 1,698,222 +0.09(+3.46%)
Feb 24, 2005 2.770 2.796 2.699 2.733 1,669,303 -0.02(-0.82%)
Feb 23, 2005 2.697 2.768 2.697 2.755 1,104,697 +0.07(+2.64%)
Feb 22, 2005 2.710 2.731 2.684 2.684 659,920 -0.01(-0.24%)
Feb 18, 2005 2.714 2.716 2.686 2.691 487,425 -0.02(-0.71%)
Feb 17, 2005 2.728 2.728 2.681 2.710 622,073 +0.00(+0.07%)
Feb 16, 2005 2.674 2.734 2.658 2.708 1,145,091 +0.03(+1.24%)
Feb 15, 2005 2.714 2.714 2.649 2.675 683,653 -0.02(-0.63%)
Feb 14, 2005 2.678 2.701 2.676 2.692 477,807 +0.01(+0.27%)
Feb 11, 2005 2.714 2.714 2.676 2.685 340,201 -0.01(-0.45%)
Feb 10, 2005 2.657 2.706 2.612 2.697 1,591,764 +0.02(+0.79%)
Feb 09, 2005 2.714 2.730 2.655 2.676 632,805 -0.02(-0.85%)
Feb 08, 2005 2.718 2.718 2.646 2.699 914,903 -0.03(-1.15%)
Feb 07, 2005 2.744 2.779 2.714 2.730 1,142,610 +0.00(+0.01%)
Feb 04, 2005 2.751 2.761 2.690 2.730 968,098 -0.02(-0.77%)
Feb 03, 2005 2.729 2.751 2.695 2.751 1,191,959 +0.03(+1.04%)
Feb 02, 2005 2.688 2.746 2.685 2.722 1,349,743 +0.05(+1.80%)
Feb 01, 2005 2.672 2.676 2.646 2.674 1,057,523 +0.03(+1.15%)
Jan 31, 2005 2.610 2.685 2.565 2.644 1,765,758 +0.02(+0.69%)
Jan 28, 2005 2.667 2.710 2.604 2.626 1,152,732 -0.06(-2.34%)
Jan 27, 2005 2.731 2.751 2.670 2.688 1,395,258 -0.05(-1.70%)
Jan 26, 2005 2.688 2.750 2.688 2.735 549,390 +0.04(+1.43%)
Jan 25, 2005 2.728 2.759 2.695 2.696 556,434 -0.03(-0.96%)
Jan 24, 2005 2.714 2.771 2.687 2.723 885,559 +0.04(+1.31%)
Jan 21, 2005 2.590 2.695 2.584 2.687 1,068,468 +0.08(+2.90%)
Jan 20, 2005 2.685 2.722 2.589 2.612 1,699,734 -0.09(-3.21%)
Jan 19, 2005 2.770 2.789 2.698 2.698 1,180,723 -0.07(-2.40%)
Jan 18, 2005 2.769 2.770 2.746 2.765 933,209 +0.03(+1.20%)
Jan 14, 2005 2.713 2.745 2.698 2.732 1,500,641 +0.05(+1.90%)
Jan 13, 2005 2.680 2.702 2.659 2.681 1,106,076 +0.02(+0.75%)
Jan 12, 2005 2.702 2.702 2.649 2.661 1,007,989 +0.01(+0.24%)
Jan 11, 2005 2.640 2.692 2.610 2.655 1,421,192 +0.02(+0.90%)
Jan 10, 2005 2.569 2.640 2.550 2.631 1,368,699 +0.10(+3.78%)
Jan 07, 2005 2.544 2.577 2.506 2.535 1,355,686 -0.02(-0.93%)
Jan 06, 2005 2.555 2.595 2.544 2.559 922,265 -0.00(-0.04%)
Jan 05, 2005 2.638 2.680 2.544 2.560 2,019,427 -0.08(-3.18%)
Jan 04, 2005 2.642 2.712 2.640 2.644 1,360,528 -0.04(-1.50%)
Jan 03, 2005 2.795 2.795 2.639 2.684 2,112,500 -0.10(-3.76%)
Dec 31, 2004 2.714 2.818 2.714 2.789 770,743 +0.05(+1.72%)
Dec 30, 2004 2.788 2.789 2.719 2.742 558,490 -0.03(-1.01%)
Dec 29, 2004 2.691 2.789 2.672 2.770 923,300 +0.08(+3.04%)
Dec 28, 2004 2.620 2.688 2.620 2.688 791,968 +0.04(+1.60%)
Dec 27, 2004 2.682 2.706 2.578 2.646 1,849,253 -0.10(-3.49%)
Dec 23, 2004 2.814 2.814 2.733 2.742 510,733 -0.05(-1.70%)
Dec 22, 2004 2.767 2.797 2.742 2.789 1,280,150 +0.04(+1.58%)
Dec 21, 2004 2.685 2.764 2.676 2.746 1,650,266 +0.06(+2.22%)
Dec 20, 2004 2.638 2.695 2.620 2.686 1,325,254 +0.05(+1.90%)
Dec 17, 2004 2.614 2.636 2.595 2.636 627,472 +0.01(+0.20%)
Dec 16, 2004 2.635 2.687 2.620 2.631 1,308,008 -0.00(-0.14%)
Dec 15, 2004 2.605 2.650 2.580 2.635 968,404 +0.03(+1.30%)
Dec 14, 2004 2.506 2.608 2.506 2.601 1,477,811 +0.09(+3.74%)
Dec 13, 2004 2.499 2.525 2.499 2.507 1,090,449 +0.01(+0.32%)
Dec 10, 2004 2.519 2.549 2.488 2.499 789,315 +0.01(+0.39%)
Dec 09, 2004 2.375 2.512 2.375 2.489 1,459,239 +0.10(+4.00%)
Dec 08, 2004 2.362 2.408 2.332 2.393 1,453,932 +0.01(+0.31%)
Dec 07, 2004 2.406 2.440 2.370 2.386 2,256,514 -0.07(-2.70%)
Dec 06, 2004 2.539 2.595 2.437 2.452 1,752,413 -0.03(-1.15%)
Dec 03, 2004 2.399 2.481 2.356 2.481 1,999,157 +0.11(+4.48%)
Dec 02, 2004 2.569 2.614 2.303 2.375 5,615,417 -0.19(-7.34%)
Dec 01, 2004 2.644 2.651 2.555 2.563 1,353,112 -0.09(-3.22%)
Nov 30, 2004 2.658 2.658 2.625 2.648 579,715 +0.03(+0.99%)
Nov 29, 2004 2.676 2.676 2.591 2.622 1,304,029 -0.02(-0.57%)
Nov 26, 2004 2.634 2.639 2.620 2.637 795,948 +0.02(+0.62%)
Nov 24, 2004 2.617 2.634 2.555 2.621 1,532,201 +0.01(+0.48%)
Nov 23, 2004 2.518 2.689 2.518 2.608 3,086,953 +0.09(+3.59%)
Nov 22, 2004 2.435 2.520 2.435 2.518 1,233,720 +0.09(+3.55%)
Nov 19, 2004 2.480 2.481 2.431 2.431 594,308 -0.03(-1.33%)
Nov 18, 2004 2.440 2.502 2.431 2.464 756,151 +0.01(+0.38%)
Nov 17, 2004 2.453 2.505 2.434 2.455 1,497,709 +0.00(+0.14%)
Nov 16, 2004 2.463 2.479 2.416 2.451 2,497,952 +0.09(+3.73%)
Nov 15, 2004 2.345 2.392 2.345 2.363 2,093,344 +0.01(+0.46%)
Nov 12, 2004 2.239 2.374 2.211 2.352 2,785,820 +0.11(+5.07%)
Nov 11, 2004 2.241 2.241 2.197 2.239 631,452 +0.03(+1.28%)
Nov 10, 2004 2.140 2.217 2.118 2.211 1,265,558 +0.07(+3.35%)
Nov 09, 2004 2.186 2.187 2.116 2.139 1,761,699 -0.05(-2.12%)
Nov 08, 2004 2.190 2.241 2.170 2.185 1,203,208 -0.04(-1.89%)
Nov 05, 2004 2.296 2.296 2.172 2.228 1,495,056 -0.05(-2.27%)
Nov 04, 2004 2.200 2.279 2.200 2.279 927,280 +0.04(+1.97%)
Nov 03, 2004 2.203 2.241 2.203 2.235 1,156,778 +0.04(+1.98%)
Nov 02, 2004 2.237 2.259 2.160 2.192 1,610,469 -0.04(-1.76%)
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.