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

Alliance Resource Pt (NQ: ARLP )

22.61 +0.18 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2007 5.903 5.903 5.858 5.891 561,526 +0.04(+0.69%)
Mar 29, 2007 5.830 5.857 5.726 5.850 515,146 +0.09(+1.48%)
Mar 28, 2007 5.756 5.791 5.732 5.765 441,795 -0.02(-0.30%)
Mar 27, 2007 5.782 5.818 5.746 5.782 856,696 +0.11(+1.94%)
Mar 26, 2007 5.690 5.707 5.577 5.672 723,833 +0.09(+1.70%)
Mar 23, 2007 5.484 5.591 5.484 5.577 424,035 +0.06(+1.13%)
Mar 22, 2007 5.488 5.575 5.478 5.515 1,123,336 +0.04(+0.79%)
Mar 21, 2007 5.389 5.473 5.380 5.471 585,788 +0.08(+1.53%)
Mar 20, 2007 5.445 5.445 5.387 5.389 553,100 +0.00(+0.03%)
Mar 19, 2007 5.367 5.456 5.353 5.387 2,251,410 +0.01(+0.14%)
Mar 16, 2007 5.367 5.415 5.341 5.380 521,171 +0.04(+0.82%)
Mar 15, 2007 5.360 5.373 5.282 5.336 462,574 +0.02(+0.29%)
Mar 14, 2007 5.369 5.373 5.293 5.321 650,172 -0.05(-0.93%)
Mar 13, 2007 5.440 5.415 5.360 5.370 468,651 -0.07(-1.29%)
Mar 12, 2007 5.364 5.445 5.361 5.440 608,105 +0.05(+1.01%)
Mar 09, 2007 5.389 5.398 5.360 5.386 387,356 -0.01(-0.20%)
Mar 08, 2007 5.499 5.499 5.384 5.397 553,962 -0.05(-0.88%)
Mar 07, 2007 5.445 5.488 5.426 5.445 217,839 -0.03(-0.54%)
Mar 06, 2007 5.468 5.507 5.417 5.474 472,815 +0.06(+1.18%)
Mar 05, 2007 5.445 5.488 5.403 5.411 741,702 -0.06(-1.05%)
Mar 02, 2007 5.515 5.521 5.454 5.468 887,639 -0.04(-0.71%)
Mar 01, 2007 5.414 5.507 5.360 5.507 793,721 +0.12(+2.16%)
Feb 28, 2007 5.406 5.429 5.360 5.391 445,361 -0.02(-0.29%)
Feb 27, 2007 5.547 5.547 5.400 5.406 544,242 -0.13(-2.36%)
Feb 26, 2007 5.565 5.565 5.484 5.537 525,291 +0.02(+0.45%)
Feb 23, 2007 5.507 5.558 5.507 5.512 486,443 +0.00(+0.06%)
Feb 22, 2007 5.482 5.523 5.460 5.509 636,924 +0.06(+1.05%)
Feb 21, 2007 5.450 5.694 5.426 5.451 1,234,718 +0.02(+0.31%)
Feb 20, 2007 5.462 5.462 5.380 5.434 3,565,234 -0.03(-0.51%)
Feb 16, 2007 5.445 5.482 5.439 5.462 896,619 -0.01(-0.26%)
Feb 15, 2007 5.515 5.521 5.468 5.476 587,835 -0.01(-0.11%)
Feb 14, 2007 5.468 5.498 5.437 5.482 790,174 +0.01(+0.26%)
Feb 13, 2007 5.468 5.492 5.448 5.468 558,661 +0.01(+0.11%)
Feb 12, 2007 5.465 5.474 5.429 5.462 537,702 -0.01(-0.17%)
Feb 09, 2007 5.502 5.515 5.462 5.471 899,825 -0.03(-0.48%)
Feb 08, 2007 5.437 5.506 5.437 5.498 707,708 +0.03(+0.60%)
Feb 07, 2007 5.460 5.493 5.460 5.465 819,405 -0.01(-0.17%)
Feb 06, 2007 5.439 5.499 5.439 5.474 802,849 +0.04(+0.69%)
Feb 05, 2007 5.414 5.465 5.373 5.437 2,632,058 +0.01(+0.17%)
Feb 02, 2007 5.470 5.478 5.398 5.428 828,121 +0.03(+0.60%)
Feb 01, 2007 5.321 5.464 5.321 5.395 942,052 +0.08(+1.49%)
Jan 31, 2007 5.308 5.384 5.290 5.316 798,175 +0.03(+0.50%)
Jan 30, 2007 5.220 5.314 5.215 5.290 630,474 +0.05(+0.95%)
Jan 29, 2007 5.282 5.304 5.220 5.240 854,964 -0.01(-0.12%)
Jan 26, 2007 5.212 5.280 5.210 5.246 633,790 +0.03(+0.51%)
Jan 25, 2007 5.251 5.259 5.204 5.220 686,684 -0.04(-0.74%)
Jan 24, 2007 5.311 5.311 5.235 5.259 473,498 -0.01(-0.12%)
Jan 23, 2007 5.257 5.310 5.248 5.265 453,259 +0.02(+0.33%)
Jan 22, 2007 5.305 5.311 5.220 5.248 411,817 -0.01(-0.27%)
Jan 19, 2007 5.212 5.291 5.210 5.262 425,039 +0.02(+0.47%)
Jan 18, 2007 5.232 5.313 5.209 5.237 661,759 -0.00(-0.06%)
Jan 17, 2007 5.304 5.304 5.212 5.240 736,977 -0.01(-0.12%)
Jan 16, 2007 5.325 5.344 5.242 5.246 561,732 -0.04(-0.71%)
Jan 12, 2007 5.297 5.319 5.268 5.283 446,249 +0.01(+0.18%)
Jan 11, 2007 5.227 5.316 5.213 5.274 386,429 +0.05(+0.89%)
Jan 10, 2007 5.241 5.262 5.189 5.227 688,905 +0.00(+0.00%)
Jan 09, 2007 5.282 5.347 5.227 5.227 558,668 -0.03(-0.59%)
Jan 08, 2007 5.237 5.322 5.220 5.259 562,408 +0.02(+0.42%)
Jan 05, 2007 5.269 5.269 5.189 5.237 1,037,322 -0.01(-0.27%)
Jan 04, 2007 5.280 5.300 5.243 5.251 884,968 -0.03(-0.56%)
Jan 03, 2007 5.366 5.419 5.280 5.280 875,331 -0.08(-1.54%)
Dec 29, 2006 5.321 5.369 5.321 5.363 462,130 +0.01(+0.26%)
Dec 28, 2006 5.360 5.412 5.321 5.349 454,495 -0.03(-0.49%)
Dec 27, 2006 5.279 5.456 5.254 5.375 596,937 +0.10(+1.82%)
Dec 26, 2006 5.276 5.321 5.218 5.279 961,551 +0.00(+0.06%)
Dec 22, 2006 5.300 5.328 5.260 5.276 1,116,635 -0.01(-0.15%)
Dec 21, 2006 5.273 5.295 5.241 5.283 1,151,350 +0.03(+0.50%)
Dec 20, 2006 5.282 5.327 5.257 5.257 957,231 -0.00(-0.09%)
Dec 19, 2006 5.332 5.337 5.259 5.262 986,038 -0.04(-0.73%)
Dec 18, 2006 5.437 5.496 5.285 5.300 1,543,161 -0.20(-3.67%)
Dec 15, 2006 5.447 5.502 5.411 5.502 1,177,234 +0.08(+1.52%)
Dec 14, 2006 5.484 5.484 5.386 5.420 992,571 -0.02(-0.40%)
Dec 13, 2006 5.471 5.474 5.414 5.442 652,058 -0.00(-0.06%)
Dec 12, 2006 5.457 5.483 5.406 5.445 491,548 -0.02(-0.37%)
Dec 11, 2006 5.499 5.504 5.456 5.465 523,025 -0.04(-0.71%)
Dec 08, 2006 5.515 5.571 5.481 5.504 489,172 -0.03(-0.56%)
Dec 07, 2006 5.499 5.579 5.470 5.535 1,170,610 +0.07(+1.25%)
Dec 06, 2006 5.451 5.493 5.375 5.467 854,494 +0.03(+0.49%)
Dec 05, 2006 5.387 5.451 5.387 5.440 962,284 +0.08(+1.51%)
Dec 04, 2006 5.358 5.363 5.313 5.360 790,695 +0.04(+0.73%)
Dec 01, 2006 5.372 5.372 5.294 5.321 826,776 +0.00(+0.03%)
Nov 30, 2006 5.347 5.386 5.313 5.319 1,028,658 -0.04(-0.81%)
Nov 29, 2006 5.355 5.391 5.333 5.363 667,623 +0.01(+0.14%)
Nov 28, 2006 5.330 5.394 5.330 5.355 439,851 +0.00(+0.06%)
Nov 27, 2006 5.437 5.437 5.328 5.352 677,646 -0.05(-0.89%)
Nov 24, 2006 5.383 5.400 5.377 5.400 131,639 +0.03(+0.58%)
Nov 22, 2006 5.412 5.412 5.332 5.369 347,407 +0.00(+0.06%)
Nov 21, 2006 5.403 5.403 5.352 5.366 658,328 +0.02(+0.29%)
Nov 20, 2006 5.453 5.468 5.344 5.350 1,030,911 -0.10(-1.80%)
Nov 17, 2006 5.425 5.554 5.378 5.448 1,617,175 +0.07(+1.27%)
Nov 16, 2006 5.428 5.428 5.344 5.380 903,584 -0.03(-0.55%)
Nov 15, 2006 5.286 5.490 5.282 5.409 759,037 +0.02(+0.43%)
Nov 14, 2006 5.437 5.437 5.285 5.386 1,188,003 -0.01(-0.14%)
Nov 13, 2006 5.328 5.400 5.328 5.394 554,529 +0.02(+0.40%)
Nov 10, 2006 5.346 5.398 5.321 5.372 537,361 +0.01(+0.12%)
Nov 09, 2006 5.434 5.436 5.339 5.366 588,517 +0.00(+0.00%)
Nov 08, 2006 5.294 5.380 5.288 5.366 1,305,997 +0.02(+0.38%)
Nov 07, 2006 5.360 5.425 5.296 5.346 1,527,750 -0.05(-0.89%)
Nov 06, 2006 5.377 5.471 5.360 5.394 546,785 -0.02(-0.40%)
Nov 03, 2006 5.437 5.459 5.367 5.415 576,866 -0.02(-0.37%)
Nov 02, 2006 5.391 5.471 5.361 5.436 625,814 -0.05(-0.88%)
Nov 01, 2006 5.507 5.577 5.451 5.484 563,187 -0.05(-0.87%)
Oct 31, 2006 5.551 5.581 5.425 5.532 1,271,461 -0.07(-1.33%)
Oct 30, 2006 5.714 5.785 5.558 5.607 1,200,627 -0.14(-2.35%)
Oct 27, 2006 5.732 5.818 5.729 5.742 542,865 +0.01(+0.22%)
Oct 26, 2006 5.701 5.748 5.687 5.729 306,228 +0.03(+0.52%)
Oct 25, 2006 5.616 5.746 5.611 5.700 667,945 +0.09(+1.52%)
Oct 24, 2006 5.579 5.650 5.554 5.614 1,038,842 +0.06(+1.15%)
Oct 23, 2006 5.492 5.579 5.459 5.551 1,329,460 +0.08(+1.42%)
Oct 20, 2006 5.436 5.498 5.422 5.473 1,298,369 -0.03(-0.54%)
Oct 19, 2006 5.437 5.552 5.437 5.502 612,270 +0.06(+1.08%)
Oct 18, 2006 5.473 5.507 5.443 5.443 377,217 -0.03(-0.57%)
Oct 17, 2006 5.392 5.504 5.375 5.474 427,318 +0.02(+0.43%)
Oct 16, 2006 5.400 5.485 5.375 5.451 495,339 +0.03(+0.49%)
Oct 13, 2006 5.471 5.476 5.391 5.425 587,384 -0.02(-0.29%)
Oct 12, 2006 5.476 5.476 5.395 5.440 586,715 -0.00(-0.06%)
Oct 11, 2006 5.360 5.474 5.360 5.443 380,442 +0.00(+0.09%)
Oct 10, 2006 5.321 5.473 5.313 5.439 694,441 +0.07(+1.30%)
Oct 09, 2006 5.346 5.442 5.346 5.369 349,460 -0.02(-0.35%)
Oct 06, 2006 5.360 5.429 5.360 5.387 377,648 -0.01(-0.17%)
Oct 05, 2006 5.375 5.434 5.367 5.397 431,109 +0.02(+0.38%)
Oct 04, 2006 5.321 5.411 5.321 5.377 500,154 +0.02(+0.44%)
Oct 03, 2006 5.349 5.375 5.321 5.353 493,350 -0.06(-1.03%)
Oct 02, 2006 5.422 5.462 5.389 5.409 578,398 +0.00(+0.00%)
Sep 29, 2006 5.392 5.481 5.392 5.409 302,417 -0.03(-0.49%)
Sep 28, 2006 5.397 5.445 5.384 5.436 276,205 +0.02(+0.37%)
Sep 27, 2006 5.403 5.436 5.373 5.415 525,162 +0.02(+0.43%)
Sep 26, 2006 5.319 5.414 5.319 5.392 535,642 +0.02(+0.46%)
Sep 25, 2006 5.395 5.395 5.257 5.367 1,039,781 -0.05(-0.95%)
Sep 22, 2006 5.445 5.445 5.367 5.419 284,033 -0.01(-0.26%)
Sep 21, 2006 5.338 5.485 5.338 5.433 688,641 +0.05(+0.84%)
Sep 20, 2006 5.394 5.436 5.347 5.387 490,588 -0.01(-0.20%)
Sep 19, 2006 5.375 5.414 5.321 5.398 479,832 +0.03(+0.49%)
Sep 18, 2006 5.422 5.437 5.360 5.372 720,698 -0.05(-0.92%)
Sep 15, 2006 5.367 5.426 5.350 5.422 767,708 +0.00(+0.09%)
Sep 14, 2006 5.437 5.473 5.361 5.417 590,815 +0.01(+0.20%)
Sep 13, 2006 5.324 5.457 5.324 5.406 523,508 +0.04(+0.78%)
Sep 12, 2006 5.327 5.380 5.327 5.364 333,251 -0.01(-0.26%)
Sep 11, 2006 5.321 5.492 5.299 5.378 631,710 -0.01(-0.14%)
Sep 08, 2006 5.448 5.535 5.316 5.386 1,820,744 -0.13(-2.31%)
Sep 07, 2006 5.676 5.676 5.442 5.513 1,665,937 -0.14(-2.45%)
Sep 06, 2006 5.701 5.707 5.627 5.652 417,906 -0.05(-0.85%)
Sep 05, 2006 5.748 5.748 5.675 5.700 201,644 -0.00(-0.05%)
Sep 01, 2006 5.683 5.754 5.678 5.703 236,675 +0.00(+0.05%)
Aug 31, 2006 5.675 5.751 5.672 5.700 153,667 -0.01(-0.24%)
Aug 30, 2006 5.711 5.729 5.655 5.714 231,139 -0.03(-0.49%)
Aug 29, 2006 5.698 5.762 5.661 5.742 238,741 -0.00(-0.03%)
Aug 28, 2006 5.709 5.748 5.647 5.743 581,295 -0.00(-0.08%)
Aug 25, 2006 5.694 5.826 5.694 5.748 153,127 +0.02(+0.41%)
Aug 24, 2006 5.731 5.812 5.689 5.725 193,378 -0.02(-0.35%)
Aug 23, 2006 5.748 5.830 5.703 5.745 273,354 -0.05(-0.86%)
Aug 22, 2006 5.799 5.854 5.687 5.794 357,365 -0.03(-0.56%)
Aug 21, 2006 5.903 5.903 5.799 5.827 294,706 -0.08(-1.29%)
Aug 18, 2006 5.782 5.903 5.779 5.903 362,148 +0.11(+1.96%)
Aug 17, 2006 5.826 5.872 5.785 5.790 314,230 -0.03(-0.45%)
Aug 16, 2006 5.798 5.872 5.798 5.816 227,959 +0.01(+0.13%)
Aug 15, 2006 5.816 5.922 5.749 5.808 288,294 +0.04(+0.62%)
Aug 14, 2006 5.942 5.942 5.706 5.773 321,214 -0.08(-1.30%)
Aug 11, 2006 5.850 5.903 5.794 5.849 272,472 -0.05(-0.83%)
Aug 10, 2006 5.867 5.927 5.826 5.898 370,477 -0.01(-0.12%)
Aug 09, 2006 5.950 5.991 5.858 5.905 333,374 -0.05(-0.76%)
Aug 08, 2006 5.864 6.037 5.864 5.950 329,112 +0.01(+0.21%)
Aug 07, 2006 5.965 6.045 5.871 5.937 599,763 +0.04(+0.61%)
Aug 04, 2006 6.059 6.059 5.849 5.902 360,390 -0.03(-0.55%)
Aug 03, 2006 5.998 6.059 5.885 5.934 677,614 +0.03(+0.53%)
Aug 02, 2006 5.826 6.012 5.826 5.903 897,617 +0.12(+2.15%)
Aug 01, 2006 5.748 5.880 5.686 5.779 901,473 +0.12(+2.20%)
Jul 31, 2006 5.484 5.718 5.484 5.655 483,527 +0.09(+1.65%)
Jul 28, 2006 5.515 5.659 5.492 5.563 479,478 +0.05(+0.82%)
Jul 27, 2006 5.580 5.630 5.515 5.518 305,456 -0.05(-0.84%)
Jul 26, 2006 5.636 5.636 5.478 5.565 364,987 -0.01(-0.20%)
Jul 25, 2006 5.518 5.628 5.282 5.575 657,362 +0.05(+0.87%)
Jul 24, 2006 5.484 5.616 5.478 5.527 566,296 -0.00(-0.06%)
Jul 21, 2006 5.557 5.638 5.501 5.530 449,854 -0.07(-1.19%)
Jul 20, 2006 5.619 5.659 5.554 5.597 278,252 -0.09(-1.61%)
Jul 19, 2006 5.558 5.732 5.558 5.689 539,208 +0.12(+2.09%)
Jul 18, 2006 5.530 5.605 5.453 5.572 684,193 +0.02(+0.39%)
Jul 17, 2006 5.579 5.588 5.470 5.551 579,338 -0.06(-1.00%)
Jul 14, 2006 5.608 5.638 5.532 5.607 355,743 -0.05(-0.80%)
Jul 13, 2006 5.709 5.709 5.588 5.652 372,518 -0.06(-1.03%)
Jul 12, 2006 5.771 5.801 5.625 5.711 611,343 -0.05(-0.84%)
Jul 11, 2006 5.818 5.849 5.734 5.759 220,389 -0.04(-0.64%)
Jul 10, 2006 5.748 5.810 5.748 5.796 327,490 +0.04(+0.73%)
Jul 07, 2006 5.822 5.872 5.743 5.754 362,637 -0.02(-0.43%)
Jul 06, 2006 5.852 5.900 5.771 5.779 280,846 -0.02(-0.27%)
Jul 05, 2006 5.709 5.875 5.670 5.794 734,518 +0.13(+2.33%)
Jul 03, 2006 5.628 5.739 5.628 5.662 179,313 +0.03(+0.61%)
Jun 30, 2006 5.680 5.680 5.554 5.628 414,759 +0.07(+1.34%)
Jun 29, 2006 5.513 5.563 5.464 5.554 516,260 +0.03(+0.56%)
Jun 28, 2006 5.575 5.600 5.496 5.523 378,749 -0.08(-1.44%)
Jun 27, 2006 5.591 5.687 5.549 5.603 459,008 +0.03(+0.47%)
Jun 26, 2006 5.476 5.582 5.476 5.577 283,878 +0.08(+1.53%)
Jun 23, 2006 5.515 5.593 5.474 5.493 419,104 -0.02(-0.34%)
Jun 22, 2006 5.527 5.527 5.403 5.512 293,264 +0.03(+0.51%)
Jun 21, 2006 5.358 5.557 5.358 5.484 260,743 +0.09(+1.73%)
Jun 20, 2006 5.400 5.502 5.374 5.391 264,831 -0.05(-0.83%)
Jun 19, 2006 5.360 5.474 5.341 5.436 618,727 +0.00(+0.06%)
Jun 16, 2006 5.583 5.583 5.422 5.433 838,717 -0.02(-0.40%)
Jun 15, 2006 5.420 5.527 5.394 5.454 700,852 +0.04(+0.69%)
Jun 14, 2006 5.288 5.459 5.282 5.417 392,435 +0.09(+1.63%)
Jun 13, 2006 5.431 5.445 5.321 5.330 1,080,638 -0.12(-2.14%)
Jun 12, 2006 5.426 5.479 5.426 5.447 593,815 -0.02(-0.31%)
Jun 09, 2006 5.429 5.574 5.411 5.464 381,260 -0.01(-0.11%)
Jun 08, 2006 5.593 5.594 5.381 5.470 1,267,863 -0.16(-2.90%)
Jun 07, 2006 5.748 5.763 5.526 5.633 415,409 -0.09(-1.60%)
Jun 06, 2006 5.818 5.818 5.664 5.725 426,468 -0.04(-0.62%)
Jun 05, 2006 5.857 5.864 5.711 5.760 479,259 -0.07(-1.17%)
Jun 02, 2006 5.779 5.864 5.751 5.829 348,372 +0.06(+1.10%)
Jun 01, 2006 5.861 5.861 5.686 5.765 505,381 +0.01(+0.24%)
May 31, 2006 5.683 5.787 5.683 5.751 203,543 +0.06(+1.09%)
May 30, 2006 5.863 5.863 5.642 5.689 345,076 -0.08(-1.45%)
May 26, 2006 5.652 5.869 5.652 5.773 513,389 +0.12(+2.12%)
May 25, 2006 5.650 5.742 5.574 5.653 405,212 +0.09(+1.62%)
May 24, 2006 5.540 5.707 5.443 5.563 570,538 -0.03(-0.61%)
May 23, 2006 5.746 5.784 5.589 5.597 784,683 -0.08(-1.45%)
May 22, 2006 5.701 5.771 5.457 5.680 865,527 -0.08(-1.38%)
May 19, 2006 5.942 5.942 5.620 5.759 653,127 -0.09(-1.62%)
May 18, 2006 5.855 5.990 5.787 5.854 660,800 -0.03(-0.58%)
May 17, 2006 5.987 6.073 5.788 5.888 1,075,456 -0.17(-2.75%)
May 16, 2006 6.256 6.307 5.986 6.054 508,967 -0.11(-1.76%)
May 15, 2006 6.313 6.313 6.062 6.163 1,009,984 -0.17(-2.65%)
May 12, 2006 6.369 6.391 6.059 6.330 825,005 -0.06(-1.00%)
May 11, 2006 6.447 6.548 6.369 6.394 622,904 -0.09(-1.32%)
May 10, 2006 6.626 6.626 6.417 6.480 396,130 -0.07(-1.00%)
May 09, 2006 6.402 6.554 6.402 6.545 632,258 +0.06(+0.91%)
May 08, 2006 6.570 6.678 6.424 6.486 927,234 -0.12(-1.76%)
May 05, 2006 6.435 6.630 6.385 6.602 778,317 +0.10(+1.48%)
May 04, 2006 6.525 6.539 6.447 6.506 554,883 -0.07(-1.06%)
May 03, 2006 6.758 6.758 6.344 6.576 976,613 -0.16(-2.42%)
May 02, 2006 6.759 6.796 6.605 6.739 655,875 -0.02(-0.23%)
May 01, 2006 6.602 6.803 6.602 6.755 1,004,338 +0.17(+2.60%)
Apr 28, 2006 6.330 6.602 6.330 6.584 901,202 +0.15(+2.37%)
Apr 27, 2006 6.542 6.542 6.254 6.431 918,608 -0.09(-1.31%)
Apr 26, 2006 6.473 6.543 6.467 6.517 1,216,996 +0.10(+1.60%)
Apr 25, 2006 6.486 6.486 6.335 6.414 1,962,510 +0.08(+1.33%)
Apr 24, 2006 6.174 6.447 6.062 6.330 2,177,595 +0.27(+4.54%)
Apr 21, 2006 5.826 6.114 5.826 6.055 1,077,368 +0.26(+4.53%)
Apr 20, 2006 5.810 5.815 5.711 5.793 585,138 -0.00(-0.03%)
Apr 19, 2006 5.805 5.805 5.686 5.794 815,723 -0.01(-0.24%)
Apr 18, 2006 5.655 5.810 5.613 5.808 778,362 +0.18(+3.14%)
Apr 17, 2006 5.701 5.701 5.577 5.631 378,157 -0.02(-0.41%)
Apr 13, 2006 5.608 5.680 5.593 5.655 539,672 +0.05(+0.83%)
Apr 12, 2006 5.652 5.670 5.569 5.608 317,506 -0.04(-0.77%)
Apr 11, 2006 5.723 5.840 5.593 5.652 636,905 -0.10(-1.70%)
Apr 10, 2006 5.850 5.886 5.742 5.749 484,068 -0.05(-0.91%)
Apr 07, 2006 5.740 5.852 5.656 5.802 968,458 +0.09(+1.58%)
Apr 06, 2006 5.515 5.740 5.501 5.712 1,550,699 +0.15(+2.71%)
Apr 05, 2006 5.434 5.574 5.422 5.561 1,251,706 +0.07(+1.33%)
Apr 04, 2006 5.462 5.575 5.415 5.488 642,493 -0.07(-1.26%)
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.