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 UNCHANGED
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, 2009 4.353 4.451 4.307 4.387 543,540 +0.03(+0.80%)
Mar 30, 2009 4.431 4.431 4.243 4.353 565,475 -0.39(-8.17%)
Mar 26, 2009 4.723 5.008 4.659 4.740 476,746 +0.09(+1.91%)
Mar 25, 2009 4.606 4.745 4.555 4.651 562,775 +0.04(+0.95%)
Mar 24, 2009 4.603 4.678 4.582 4.607 492,194 -0.06(-1.24%)
Mar 23, 2009 4.644 4.710 4.414 4.665 747,873 +0.25(+5.72%)
Mar 20, 2009 4.654 4.654 4.353 4.413 595,343 -0.20(-4.25%)
Mar 19, 2009 4.523 4.731 4.464 4.609 1,095,795 +0.20(+4.51%)
Mar 18, 2009 4.267 4.440 4.131 4.410 652,425 +0.15(+3.58%)
Mar 17, 2009 4.185 4.271 4.089 4.258 494,589 +0.06(+1.44%)
Mar 16, 2009 4.217 4.387 4.176 4.197 1,213,032 +0.04(+1.02%)
Mar 13, 2009 4.146 4.220 4.116 4.155 585,486 +0.06(+1.44%)
Mar 12, 2009 3.935 4.165 3.819 4.096 920,448 +0.13(+3.39%)
Mar 11, 2009 4.013 4.056 3.903 3.962 371,999 +0.06(+1.59%)
Mar 10, 2009 3.774 3.921 3.769 3.900 590,673 +0.12(+3.27%)
Mar 09, 2009 3.686 3.847 3.686 3.777 527,415 +0.05(+1.21%)
Mar 06, 2009 3.829 3.977 3.599 3.731 826,672 -0.03(-0.72%)
Mar 05, 2009 3.774 3.858 3.644 3.759 595,303 -0.09(-2.47%)
Mar 04, 2009 3.769 3.942 3.769 3.854 456,715 +0.13(+3.48%)
Mar 02, 2009 3.825 3.964 3.655 3.724 877,845 -0.27(-6.69%)
Feb 27, 2009 3.890 4.097 3.850 3.991 481,747 +0.09(+2.44%)
Feb 26, 2009 3.823 3.953 3.823 3.896 513,406 +0.08(+2.22%)
Feb 25, 2009 3.930 3.930 3.730 3.811 514,030 -0.01(-0.28%)
Feb 24, 2009 3.694 3.828 3.599 3.822 987,911 +0.13(+3.55%)
Feb 23, 2009 3.950 4.179 3.676 3.691 732,345 -0.24(-6.17%)
Feb 20, 2009 4.010 4.059 3.769 3.933 1,219,393 -0.15(-3.78%)
Feb 19, 2009 4.291 4.318 3.995 4.088 1,067,426 -0.18(-4.19%)
Feb 18, 2009 4.583 4.613 4.264 4.267 1,277,212 -0.32(-6.94%)
Feb 17, 2009 4.787 4.874 4.546 4.585 443,834 -0.21(-4.37%)
Feb 13, 2009 4.861 4.969 4.787 4.794 376,039 +0.05(+1.02%)
Feb 12, 2009 4.669 4.886 4.613 4.746 373,757 -0.01(-0.16%)
Feb 11, 2009 4.879 4.879 4.699 4.754 211,052 +0.02(+0.32%)
Feb 10, 2009 4.957 5.004 4.683 4.739 504,644 -0.15(-3.05%)
Feb 09, 2009 4.885 4.945 4.749 4.888 646,893 +0.00(+0.09%)
Feb 06, 2009 4.824 4.933 4.574 4.883 551,599 +0.09(+1.98%)
Feb 05, 2009 4.589 4.840 4.565 4.788 495,073 +0.11(+2.32%)
Feb 04, 2009 4.749 4.843 4.618 4.680 510,103 -0.17(-3.48%)
Feb 03, 2009 4.772 5.023 4.689 4.849 1,154,404 +0.13(+2.75%)
Feb 02, 2009 4.821 4.821 4.644 4.719 518,626 +0.11(+2.42%)
Jan 30, 2009 4.594 4.607 4.511 4.607 499,935 +0.11(+2.38%)
Jan 29, 2009 4.749 4.749 4.467 4.500 629,820 -0.15(-3.15%)
Jan 28, 2009 4.907 4.968 4.567 4.647 1,180,358 -0.38(-7.64%)
Jan 27, 2009 5.066 5.066 4.906 5.031 438,063 +0.06(+1.12%)
Jan 26, 2009 4.980 5.073 4.797 4.975 501,533 -0.03(-0.51%)
Jan 23, 2009 4.689 5.066 4.651 5.001 1,026,992 +0.16(+3.27%)
Jan 22, 2009 4.610 4.904 4.523 4.843 541,119 +0.23(+5.04%)
Jan 21, 2009 4.523 4.644 4.464 4.610 517,976 +0.17(+3.91%)
Jan 20, 2009 4.711 4.711 4.417 4.437 420,917 -0.14(-3.13%)
Jan 16, 2009 4.561 4.663 4.472 4.580 344,042 +0.11(+2.53%)
Jan 15, 2009 4.448 4.503 4.221 4.467 767,241 -0.00(-0.10%)
Jan 14, 2009 4.521 4.549 4.457 4.472 535,759 -0.15(-3.23%)
Jan 13, 2009 4.374 4.641 4.372 4.621 622,750 +0.26(+6.02%)
Jan 12, 2009 4.440 4.555 4.306 4.359 682,499 -0.08(-1.90%)
Jan 09, 2009 4.550 4.550 4.399 4.443 393,550 -0.04(-0.97%)
Jan 08, 2009 4.446 4.533 4.375 4.487 518,527 +0.08(+1.88%)
Jan 07, 2009 4.657 4.657 4.389 4.404 566,768 -0.25(-5.29%)
Jan 06, 2009 4.541 4.662 4.485 4.650 706,450 +0.21(+4.61%)
Jan 05, 2009 4.340 4.541 4.340 4.445 828,947 +0.14(+3.26%)
Jan 02, 2009 4.101 4.362 4.081 4.304 665,625 +0.25(+6.21%)
Dec 31, 2008 3.950 4.173 3.949 4.053 617,928 +0.11(+2.71%)
Dec 30, 2008 3.918 3.985 3.746 3.946 707,830 +0.07(+1.75%)
Dec 29, 2008 3.844 3.912 3.665 3.878 766,644 +0.05(+1.26%)
Dec 26, 2008 3.783 3.895 3.697 3.829 365,930 +0.10(+2.71%)
Dec 24, 2008 3.905 3.905 3.679 3.728 445,227 -0.17(-4.44%)
Dec 23, 2008 4.123 4.160 3.858 3.902 707,306 -0.13(-3.11%)
Dec 22, 2008 4.172 4.172 3.897 4.027 699,280 -0.01(-0.34%)
Dec 19, 2008 3.994 4.181 3.976 4.040 510,149 +0.06(+1.55%)
Dec 18, 2008 4.138 4.138 3.921 3.979 429,818 -0.18(-4.38%)
Dec 17, 2008 4.071 4.206 4.071 4.161 335,498 +0.06(+1.47%)
Dec 16, 2008 4.071 4.104 3.855 4.101 534,313 +0.17(+4.21%)
Dec 15, 2008 3.994 4.154 3.902 3.935 416,785 +0.05(+1.16%)
Dec 12, 2008 3.844 4.205 3.769 3.890 934,616 -0.12(-3.01%)
Dec 11, 2008 4.146 4.274 3.921 4.010 539,109 -0.11(-2.67%)
Dec 10, 2008 3.920 4.132 3.920 4.120 661,167 +0.25(+6.55%)
Dec 09, 2008 3.716 4.043 3.709 3.867 822,513 +0.10(+2.64%)
Dec 08, 2008 3.668 3.921 3.645 3.768 695,261 +0.24(+6.66%)
Dec 05, 2008 3.570 3.585 3.392 3.532 678,446 -0.04(-1.06%)
Dec 04, 2008 3.468 3.659 3.468 3.570 778,013 +0.01(+0.25%)
Dec 03, 2008 3.446 3.599 3.321 3.561 641,826 +0.10(+2.92%)
Dec 02, 2008 3.641 3.694 3.452 3.460 515,681 -0.13(-3.65%)
Dec 01, 2008 3.624 3.771 3.584 3.591 941,613 -0.40(-10.08%)
Nov 28, 2008 3.769 3.994 3.769 3.994 499,796 +0.19(+4.95%)
Nov 26, 2008 3.505 3.814 3.345 3.805 991,698 +0.34(+9.74%)
Nov 25, 2008 3.365 3.487 3.287 3.468 758,684 +0.08(+2.31%)
Nov 24, 2008 3.015 3.446 2.940 3.389 1,638,327 +0.51(+17.70%)
Nov 21, 2008 3.015 3.077 2.622 2.880 2,410,901 -0.08(-2.85%)
Nov 20, 2008 3.465 3.588 2.920 2.964 2,057,036 -0.66(-18.25%)
Nov 19, 2008 3.962 3.965 3.593 3.626 635,399 -0.27(-6.89%)
Nov 18, 2008 3.997 4.065 3.781 3.894 636,539 -0.11(-2.82%)
Nov 17, 2008 4.211 4.214 3.973 4.007 745,943 -0.09(-2.28%)
Nov 14, 2008 4.467 4.467 4.072 4.101 675,568 -0.26(-5.91%)
Nov 13, 2008 3.926 4.482 3.840 4.359 1,262,772 +0.31(+7.67%)
Nov 12, 2008 4.259 4.319 4.007 4.048 854,165 -0.29(-6.61%)
Nov 11, 2008 4.546 4.659 4.233 4.334 723,490 -0.15(-3.39%)
Nov 10, 2008 4.672 4.749 4.464 4.487 782,669 -0.03(-0.63%)
Nov 07, 2008 4.423 4.746 4.392 4.515 476,056 +0.09(+2.04%)
Nov 06, 2008 4.824 4.975 4.322 4.425 1,718,525 -0.40(-8.25%)
Nov 05, 2008 4.975 5.051 4.794 4.823 1,401,300 -0.24(-4.79%)
Nov 04, 2008 5.200 5.254 4.975 5.066 1,522,788 +0.05(+1.01%)
Nov 03, 2008 5.117 5.215 4.862 5.015 1,430,253 +0.19(+3.95%)
Oct 31, 2008 4.713 4.873 4.601 4.824 704,600 +0.19(+4.06%)
Oct 30, 2008 4.527 4.716 4.505 4.636 944,591 +0.18(+4.13%)
Oct 29, 2008 4.372 4.589 4.337 4.452 1,513,635 +0.12(+2.86%)
Oct 28, 2008 4.381 4.443 4.249 4.328 1,364,574 +0.10(+2.32%)
Oct 27, 2008 4.598 4.716 4.221 4.230 1,126,413 -0.16(-3.61%)
Oct 24, 2008 4.209 4.476 4.190 4.389 1,170,986 -0.09(-2.02%)
Oct 23, 2008 4.322 4.758 4.178 4.479 1,121,100 +0.06(+1.40%)
Oct 22, 2008 4.675 4.975 4.301 4.417 839,274 -0.32(-6.75%)
Oct 21, 2008 4.855 4.899 4.675 4.737 968,052 -0.17(-3.37%)
Oct 20, 2008 4.751 4.959 4.580 4.902 948,386 +0.32(+7.03%)
Oct 17, 2008 4.297 4.900 4.297 4.580 1,109,585 +0.21(+4.69%)
Oct 16, 2008 4.511 4.643 4.256 4.375 1,240,273 +0.03(+0.69%)
Oct 15, 2008 4.523 4.674 4.297 4.345 1,315,417 -0.10(-2.21%)
Oct 14, 2008 4.693 4.824 4.312 4.443 1,618,415 -0.08(-1.77%)
Oct 13, 2008 4.175 4.538 3.927 4.523 1,687,623 +0.83(+22.45%)
Oct 10, 2008 3.549 3.825 3.317 3.694 1,760,764 -0.08(-2.12%)
Oct 09, 2008 4.137 4.137 3.688 3.774 2,004,735 -0.02(-0.64%)
Oct 08, 2008 3.710 3.973 3.498 3.798 3,464,684 +0.09(+2.32%)
Oct 07, 2008 4.097 4.097 3.656 3.712 1,345,889 -0.17(-4.46%)
Oct 06, 2008 4.283 4.401 3.468 3.885 2,430,614 -0.50(-11.38%)
Oct 03, 2008 4.523 4.784 4.298 4.384 1,160,128 -0.10(-2.19%)
Oct 02, 2008 4.830 4.847 4.380 4.482 847,837 -0.34(-7.09%)
Oct 01, 2008 4.743 4.826 4.616 4.824 622,909 +0.07(+1.52%)
Sep 30, 2008 4.437 4.911 4.425 4.752 635,830 +0.30(+6.78%)
Sep 29, 2008 4.844 4.844 4.333 4.451 1,179,144 -0.45(-9.14%)
Sep 26, 2008 5.013 5.055 4.824 4.898 731,629 -0.13(-2.64%)
Sep 25, 2008 5.016 5.230 4.974 5.031 1,134,843 -0.02(-0.42%)
Sep 24, 2008 5.319 5.319 5.042 5.052 547,214 -0.09(-1.85%)
Sep 23, 2008 5.363 5.363 5.069 5.147 824,218 -0.26(-4.77%)
Sep 22, 2008 5.314 5.420 5.164 5.405 1,201,922 +0.13(+2.55%)
Sep 19, 2008 5.213 5.424 4.977 5.271 1,129,517 +0.21(+4.14%)
Sep 18, 2008 4.910 5.126 4.779 5.061 988,123 +0.16(+3.26%)
Sep 17, 2008 5.132 5.231 4.846 4.901 1,487,840 -0.29(-5.52%)
Sep 16, 2008 5.158 5.307 4.894 5.188 1,632,609 -0.07(-1.35%)
Sep 15, 2008 5.452 5.643 5.259 5.259 708,898 -0.43(-7.48%)
Sep 12, 2008 5.379 5.684 5.366 5.684 520,377 +0.29(+5.45%)
Sep 11, 2008 5.292 5.514 5.257 5.390 922,424 -0.06(-1.13%)
Sep 10, 2008 5.277 5.596 5.203 5.452 1,212,873 +0.18(+3.43%)
Sep 09, 2008 5.684 5.708 5.271 5.271 1,305,150 -0.51(-8.77%)
Sep 08, 2008 6.098 6.098 5.681 5.777 715,186 -0.28(-4.68%)
Sep 05, 2008 6.034 6.109 5.880 6.061 884,464 +0.02(+0.30%)
Sep 04, 2008 6.377 6.416 5.895 6.043 1,510,445 -0.31(-4.91%)
Sep 03, 2008 6.793 6.811 6.294 6.355 2,968,118 -0.48(-6.99%)
Sep 02, 2008 7.029 7.029 6.709 6.833 712,340 -0.20(-2.81%)
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%)
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.