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

Alliance Resource Pt (NQ: ARLP )

23.73 -0.23 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2007 6.039 6.112 5.990 6.044 419,798 +0.05(+0.77%)
Nov 29, 2007 5.990 6.137 5.966 5.998 604,213 -0.00(-0.03%)
Nov 28, 2007 5.977 6.053 5.947 5.999 834,959 +0.03(+0.48%)
Nov 27, 2007 6.009 6.053 5.942 5.971 162,315 -0.03(-0.58%)
Nov 26, 2007 6.026 6.087 5.993 6.006 326,292 -0.01(-0.11%)
Nov 23, 2007 5.910 6.037 5.910 6.012 80,528 +0.12(+1.97%)
Nov 21, 2007 5.944 6.053 5.890 5.896 304,193 -0.17(-2.85%)
Nov 20, 2007 6.026 6.114 6.025 6.069 384,689 +0.04(+0.74%)
Nov 19, 2007 6.040 6.110 5.918 6.025 720,498 -0.03(-0.47%)
Nov 16, 2007 6.250 6.343 5.959 6.053 855,283 -0.21(-3.30%)
Nov 15, 2007 6.450 6.450 6.161 6.260 850,065 -0.06(-0.98%)
Nov 14, 2007 6.450 6.450 6.220 6.322 711,321 -0.04(-0.60%)
Nov 13, 2007 6.495 6.527 6.161 6.360 918,955 -0.10(-1.57%)
Nov 12, 2007 6.244 6.503 6.139 6.461 1,072,584 +0.15(+2.37%)
Nov 09, 2007 6.176 6.350 6.079 6.312 1,019,738 +0.05(+0.79%)
Nov 08, 2007 6.149 6.263 6.017 6.263 1,199,173 +0.17(+2.74%)
Nov 07, 2007 5.804 6.149 5.694 6.096 735,315 +0.25(+4.32%)
Nov 06, 2007 5.796 5.874 5.762 5.843 328,067 +0.05(+0.88%)
Nov 05, 2007 5.851 5.921 5.680 5.793 662,768 -0.22(-3.60%)
Nov 02, 2007 6.096 6.101 5.971 6.009 211,321 -0.04(-0.73%)
Nov 01, 2007 6.067 6.179 6.037 6.053 171,882 -0.05(-0.88%)
Oct 31, 2007 6.115 6.179 6.054 6.107 309,146 +0.03(+0.58%)
Oct 30, 2007 6.258 6.306 5.998 6.072 521,192 -0.16(-2.50%)
Oct 29, 2007 6.061 6.276 6.053 6.228 597,528 +0.17(+2.89%)
Oct 26, 2007 5.910 6.075 5.880 6.053 1,000,440 +0.14(+2.31%)
Oct 25, 2007 5.855 5.963 5.777 5.917 259,535 +0.02(+0.40%)
Oct 24, 2007 5.721 5.908 5.721 5.893 365,309 +0.12(+2.04%)
Oct 23, 2007 5.770 5.851 5.750 5.775 167,237 +0.01(+0.25%)
Oct 22, 2007 5.754 5.861 5.677 5.761 456,959 +0.06(+0.97%)
Oct 19, 2007 5.847 5.847 5.640 5.705 389,423 -0.14(-2.37%)
Oct 18, 2007 5.901 5.971 5.840 5.843 262,670 -0.10(-1.68%)
Oct 17, 2007 5.929 5.958 5.841 5.944 261,568 +0.02(+0.35%)
Oct 16, 2007 5.942 5.982 5.812 5.923 490,999 -0.06(-0.98%)
Oct 15, 2007 5.936 6.021 5.936 5.982 389,517 +0.08(+1.35%)
Oct 12, 2007 5.839 5.917 5.775 5.902 486,731 +0.09(+1.48%)
Oct 11, 2007 5.720 5.899 5.719 5.816 949,664 +0.16(+2.81%)
Oct 10, 2007 5.453 5.667 5.446 5.658 716,791 +0.18(+3.28%)
Oct 09, 2007 5.283 5.492 5.283 5.478 897,655 +0.18(+3.39%)
Oct 08, 2007 5.291 5.365 5.278 5.299 393,174 +0.01(+0.21%)
Oct 05, 2007 5.262 5.354 5.262 5.287 566,189 +0.03(+0.48%)
Oct 04, 2007 5.283 5.305 5.243 5.262 206,179 -0.04(-0.81%)
Oct 03, 2007 5.318 5.318 5.245 5.305 467,005 -0.02(-0.30%)
Oct 02, 2007 5.265 5.327 5.243 5.321 413,945 +0.03(+0.63%)
Oct 01, 2007 5.316 5.327 5.245 5.287 464,871 -0.04(-0.75%)
Sep 28, 2007 5.283 5.394 5.283 5.327 159,268 +0.02(+0.42%)
Sep 27, 2007 5.402 5.415 5.303 5.305 479,549 -0.06(-1.10%)
Sep 26, 2007 5.415 5.415 5.346 5.364 355,975 +0.00(+0.09%)
Sep 25, 2007 5.349 5.400 5.330 5.359 267,850 +0.01(+0.18%)
Sep 24, 2007 5.415 5.415 5.324 5.349 396,516 -0.03(-0.53%)
Sep 21, 2007 5.386 5.386 5.260 5.378 490,810 +0.00(+0.09%)
Sep 20, 2007 5.337 5.410 5.318 5.373 917,583 +0.01(+0.15%)
Sep 19, 2007 5.321 5.415 5.259 5.365 851,959 +0.14(+2.64%)
Sep 18, 2007 5.168 5.289 5.100 5.227 423,065 +0.13(+2.49%)
Sep 17, 2007 5.275 5.310 5.084 5.100 1,017,724 -0.17(-3.26%)
Sep 14, 2007 5.340 5.389 5.264 5.272 494,939 -0.09(-1.60%)
Sep 13, 2007 5.310 5.391 5.270 5.357 443,358 +0.12(+2.24%)
Sep 12, 2007 5.152 5.240 5.124 5.240 1,107,838 +0.04(+0.86%)
Sep 11, 2007 5.243 5.259 5.186 5.195 560,525 -0.05(-0.88%)
Sep 10, 2007 5.383 5.399 5.241 5.241 497,960 -0.07(-1.32%)
Sep 07, 2007 5.338 5.359 5.284 5.311 467,502 -0.04(-0.80%)
Sep 06, 2007 5.330 5.402 5.308 5.354 540,597 +0.03(+0.60%)
Sep 05, 2007 5.330 5.381 5.262 5.322 428,333 -0.00(-0.06%)
Sep 04, 2007 5.413 5.469 5.326 5.326 476,283 +0.00(+0.03%)
Aug 31, 2007 5.354 5.410 5.275 5.324 586,079 +0.08(+1.51%)
Aug 30, 2007 5.203 5.329 5.203 5.245 233,754 -0.08(-1.43%)
Aug 29, 2007 5.276 5.373 5.243 5.321 329,420 +0.02(+0.45%)
Aug 28, 2007 5.370 5.370 5.233 5.297 365,284 -0.05(-0.98%)
Aug 27, 2007 5.410 5.438 5.322 5.349 297,886 -0.10(-1.78%)
Aug 24, 2007 5.340 5.497 5.340 5.446 378,552 +0.05(+0.97%)
Aug 23, 2007 5.418 5.515 5.332 5.394 577,072 -0.03(-0.47%)
Aug 22, 2007 5.243 5.435 5.243 5.419 627,847 +0.18(+3.39%)
Aug 21, 2007 5.303 5.341 5.210 5.241 360,645 -0.02(-0.42%)
Aug 20, 2007 5.322 5.360 5.171 5.264 501,353 +0.14(+2.70%)
Aug 17, 2007 5.289 5.351 5.009 5.125 809,184 +0.17(+3.48%)
Aug 16, 2007 5.084 5.200 4.785 4.953 1,543,366 -0.15(-3.00%)
Aug 15, 2007 5.720 5.720 5.067 5.106 1,584,077 -0.22(-4.12%)
Aug 14, 2007 5.462 5.462 5.291 5.326 1,183,614 -0.03(-0.59%)
Aug 13, 2007 5.666 5.720 5.235 5.357 996,701 +0.15(+2.90%)
Aug 10, 2007 5.144 5.945 5.124 5.206 1,840,151 +0.06(+1.20%)
Aug 09, 2007 5.801 5.801 5.084 5.144 2,220,007 -0.56(-9.83%)
Aug 08, 2007 5.678 5.708 5.507 5.705 1,521,443 +0.08(+1.47%)
Aug 07, 2007 5.410 5.677 5.410 5.623 1,167,822 +0.08(+1.49%)
Aug 06, 2007 5.796 5.799 5.405 5.540 1,573,666 -0.27(-4.57%)
Aug 03, 2007 5.782 6.045 5.745 5.805 996,991 -0.27(-4.47%)
Aug 02, 2007 6.196 6.287 6.042 6.077 701,641 -0.23(-3.63%)
Aug 01, 2007 6.379 6.482 6.230 6.306 443,106 -0.13(-2.00%)
Jul 31, 2007 6.346 6.592 6.346 6.434 875,179 +0.19(+3.03%)
Jul 30, 2007 6.355 6.622 6.198 6.245 714,280 +0.02(+0.31%)
Jul 27, 2007 6.218 6.268 6.101 6.226 711,636 +0.01(+0.13%)
Jul 26, 2007 6.360 6.644 5.917 6.218 1,351,153 -0.21(-3.31%)
Jul 25, 2007 6.530 6.662 6.400 6.431 917,923 -0.11(-1.68%)
Jul 24, 2007 6.597 6.614 6.516 6.541 334,644 -0.09(-1.39%)
Jul 23, 2007 6.647 6.805 6.582 6.633 389,020 -0.04(-0.60%)
Jul 20, 2007 6.546 6.809 6.546 6.673 492,679 +0.10(+1.60%)
Jul 19, 2007 6.574 6.693 6.546 6.568 246,947 -0.03(-0.48%)
Jul 18, 2007 6.595 6.697 6.495 6.600 409,400 -0.03(-0.43%)
Jul 17, 2007 6.786 6.813 6.606 6.628 313,489 -0.10(-1.53%)
Jul 16, 2007 6.760 6.811 6.673 6.732 433,992 -0.02(-0.31%)
Jul 13, 2007 6.724 6.803 6.641 6.752 321,917 +0.03(+0.43%)
Jul 12, 2007 6.701 6.795 6.662 6.724 266,755 +0.00(+0.00%)
Jul 11, 2007 6.828 6.828 6.666 6.724 773,521 -0.07(-0.96%)
Jul 10, 2007 6.840 6.844 6.725 6.789 529,060 -0.04(-0.56%)
Jul 09, 2007 6.835 7.054 6.782 6.827 424,588 +0.03(+0.49%)
Jul 06, 2007 6.622 6.868 6.622 6.794 219,491 +0.06(+0.95%)
Jul 05, 2007 6.633 6.784 6.633 6.730 248,382 +0.05(+0.73%)
Jul 03, 2007 6.687 6.700 6.616 6.681 193,748 +0.05(+0.80%)
Jul 02, 2007 6.738 6.738 6.554 6.628 256,571 -0.04(-0.57%)
Jun 29, 2007 6.550 6.735 6.550 6.666 630,334 +0.10(+1.57%)
Jun 28, 2007 6.492 6.716 6.482 6.563 235,869 +0.06(+0.98%)
Jun 27, 2007 6.447 6.568 6.363 6.500 568,783 -0.01(-0.15%)
Jun 26, 2007 6.692 6.714 6.436 6.509 839,868 -0.18(-2.73%)
Jun 25, 2007 6.822 6.822 6.678 6.692 338,779 -0.03(-0.43%)
Jun 22, 2007 6.832 6.867 6.693 6.720 516,673 -0.16(-2.29%)
Jun 21, 2007 6.895 6.924 6.693 6.878 432,292 -0.04(-0.62%)
Jun 20, 2007 7.149 7.165 6.921 6.921 366,323 -0.16(-2.31%)
Jun 19, 2007 6.911 7.148 6.895 7.084 623,127 +0.16(+2.27%)
Jun 18, 2007 6.975 7.032 6.906 6.927 368,211 -0.04(-0.52%)
Jun 15, 2007 6.957 6.984 6.897 6.964 371,988 +0.01(+0.09%)
Jun 14, 2007 6.887 6.984 6.822 6.957 327,299 +0.12(+1.74%)
Jun 13, 2007 6.752 6.854 6.644 6.838 306,528 +0.06(+0.84%)
Jun 12, 2007 6.673 6.781 6.549 6.781 659,004 +0.04(+0.57%)
Jun 11, 2007 6.638 6.819 6.522 6.743 291,409 +0.07(+1.02%)
Jun 08, 2007 6.536 6.674 6.514 6.674 634,544 +0.03(+0.47%)
Jun 07, 2007 6.879 6.905 6.593 6.643 789,854 -0.27(-3.86%)
Jun 06, 2007 7.062 7.122 6.887 6.910 762,877 -0.20(-2.86%)
Jun 05, 2007 7.229 7.229 7.062 7.113 316,580 -0.08(-1.17%)
Jun 04, 2007 6.959 7.202 6.930 7.197 803,588 +0.17(+2.42%)
Jun 01, 2007 6.991 7.118 6.951 7.027 338,930 +0.05(+0.77%)
May 31, 2007 6.938 6.989 6.887 6.973 363,239 +0.05(+0.71%)
May 30, 2007 6.789 6.924 6.757 6.924 371,635 +0.09(+1.25%)
May 29, 2007 6.959 6.959 6.827 6.838 339,081 -0.07(-1.01%)
May 25, 2007 6.714 6.913 6.714 6.908 338,188 +0.19(+2.81%)
May 24, 2007 6.792 6.911 6.681 6.719 678,459 -0.07(-1.03%)
May 23, 2007 6.725 6.889 6.725 6.789 750,459 -0.02(-0.23%)
May 22, 2007 6.752 6.821 6.745 6.805 516,629 +0.06(+0.90%)
May 21, 2007 6.649 6.806 6.625 6.744 619,526 +0.15(+2.31%)
May 18, 2007 6.504 6.641 6.460 6.592 430,744 +0.14(+2.19%)
May 17, 2007 6.385 6.463 6.385 6.451 341,788 +0.01(+0.10%)
May 16, 2007 6.450 6.562 6.441 6.444 340,485 -0.02(-0.29%)
May 15, 2007 6.434 6.562 6.420 6.462 899,827 +0.05(+0.83%)
May 14, 2007 6.365 6.466 6.339 6.409 457,860 +0.01(+0.17%)
May 11, 2007 6.355 6.423 6.315 6.398 450,218 +0.04(+0.65%)
May 10, 2007 6.392 6.414 6.314 6.357 401,828 +0.01(+0.15%)
May 09, 2007 6.336 6.379 6.330 6.347 447,688 +0.00(+0.00%)
May 08, 2007 6.279 6.382 6.264 6.347 351,072 +0.02(+0.33%)
May 07, 2007 6.298 6.342 6.276 6.326 360,948 -0.02(-0.35%)
May 04, 2007 6.355 6.401 6.339 6.349 451,263 -0.02(-0.25%)
May 03, 2007 6.268 6.420 6.268 6.365 307,050 +0.10(+1.55%)
May 02, 2007 6.347 6.428 6.268 6.268 452,906 -0.06(-0.98%)
May 01, 2007 6.374 6.374 6.280 6.330 342,241 +0.02(+0.30%)
Apr 30, 2007 6.434 6.434 6.280 6.311 670,541 +0.03(+0.51%)
Apr 27, 2007 6.322 6.353 6.258 6.279 273,005 -0.01(-0.18%)
Apr 26, 2007 6.317 6.400 6.228 6.290 349,058 -0.03(-0.43%)
Apr 25, 2007 6.347 6.434 6.253 6.317 368,941 -0.05(-0.72%)
Apr 24, 2007 6.431 6.434 6.355 6.363 398,562 +0.01(+0.13%)
Apr 23, 2007 6.371 6.434 6.323 6.355 2,122,314 +0.02(+0.30%)
Apr 20, 2007 6.223 6.346 6.207 6.336 390,725 +0.07(+1.17%)
Apr 19, 2007 6.207 6.314 6.204 6.263 219,642 -0.09(-1.45%)
Apr 18, 2007 6.287 6.357 6.199 6.355 482,193 +0.07(+1.04%)
Apr 17, 2007 6.439 6.439 6.247 6.290 456,519 -0.11(-1.66%)
Apr 16, 2007 6.347 6.415 6.307 6.396 828,916 +0.09(+1.46%)
Apr 13, 2007 6.344 6.344 6.271 6.304 487,021 +0.03(+0.46%)
Apr 12, 2007 6.087 6.296 6.054 6.276 552,934 +0.15(+2.49%)
Apr 11, 2007 6.291 6.301 6.099 6.123 483,678 -0.12(-1.91%)
Apr 10, 2007 6.285 6.299 6.220 6.242 364,995 -0.01(-0.20%)
Apr 09, 2007 6.276 6.347 6.249 6.255 630,869 +0.00(+0.05%)
Apr 05, 2007 6.183 6.269 6.136 6.252 582,655 +0.11(+1.81%)
Apr 04, 2007 6.044 6.141 5.958 6.141 499,320 +0.07(+1.07%)
Apr 03, 2007 6.196 6.196 6.045 6.075 420,340 -0.03(-0.42%)
Apr 02, 2007 5.974 6.115 5.958 6.101 617,405 +0.08(+1.27%)
Mar 30, 2007 6.037 6.037 5.991 6.025 549,056 +0.04(+0.69%)
Mar 29, 2007 5.963 5.990 5.856 5.983 503,707 +0.09(+1.48%)
Mar 28, 2007 5.886 5.923 5.863 5.896 431,984 -0.02(-0.30%)
Mar 27, 2007 5.913 5.950 5.877 5.913 837,671 +0.11(+1.94%)
Mar 26, 2007 5.820 5.837 5.704 5.801 707,759 +0.10(+1.70%)
Mar 23, 2007 5.608 5.718 5.608 5.704 414,618 +0.06(+1.13%)
Mar 22, 2007 5.613 5.702 5.602 5.640 1,098,390 +0.04(+0.80%)
Mar 21, 2007 5.511 5.597 5.502 5.596 572,779 +0.08(+1.53%)
Mar 20, 2007 5.569 5.569 5.510 5.511 540,817 +0.00(+0.03%)
Mar 19, 2007 5.489 5.580 5.475 5.510 2,201,414 +0.01(+0.14%)
Mar 16, 2007 5.489 5.538 5.462 5.502 509,598 +0.04(+0.82%)
Mar 15, 2007 5.481 5.495 5.402 5.457 452,302 +0.02(+0.29%)
Mar 14, 2007 5.491 5.496 5.413 5.441 635,734 -0.05(-0.93%)
Mar 13, 2007 5.564 5.538 5.481 5.492 458,244 -0.07(-1.28%)
Mar 12, 2007 5.486 5.569 5.483 5.564 594,601 +0.06(+1.01%)
Mar 09, 2007 5.511 5.521 5.481 5.508 378,754 -0.01(-0.20%)
Mar 08, 2007 5.624 5.624 5.507 5.519 541,661 -0.05(-0.88%)
Mar 07, 2007 5.569 5.613 5.550 5.569 213,002 -0.03(-0.54%)
Mar 06, 2007 5.592 5.632 5.540 5.599 462,316 +0.07(+1.18%)
Mar 05, 2007 5.569 5.613 5.526 5.534 725,232 -0.06(-1.05%)
Mar 02, 2007 5.640 5.646 5.578 5.592 867,928 -0.04(-0.71%)
Mar 01, 2007 5.537 5.632 5.481 5.632 776,095 +0.12(+2.16%)
Feb 28, 2007 5.529 5.553 5.481 5.513 435,471 -0.02(-0.29%)
Feb 27, 2007 5.673 5.673 5.523 5.529 532,156 -0.13(-2.36%)
Feb 26, 2007 5.691 5.691 5.608 5.662 513,626 +0.03(+0.45%)
Feb 23, 2007 5.632 5.685 5.632 5.637 475,641 +0.00(+0.06%)
Feb 22, 2007 5.607 5.648 5.584 5.634 622,781 +0.06(+1.05%)
Feb 21, 2007 5.573 5.823 5.550 5.575 1,207,299 +0.02(+0.31%)
Feb 20, 2007 5.586 5.586 5.502 5.557 3,486,063 -0.03(-0.51%)
Feb 16, 2007 5.569 5.607 5.562 5.586 876,708 -0.01(-0.26%)
Feb 15, 2007 5.640 5.646 5.592 5.600 574,781 -0.01(-0.11%)
Feb 14, 2007 5.592 5.623 5.561 5.607 772,627 +0.01(+0.26%)
Feb 13, 2007 5.592 5.616 5.572 5.592 546,256 +0.01(+0.11%)
Feb 12, 2007 5.589 5.599 5.553 5.586 525,762 -0.01(-0.17%)
Feb 09, 2007 5.627 5.640 5.586 5.596 879,843 -0.03(-0.48%)
Feb 08, 2007 5.561 5.631 5.561 5.623 691,992 +0.03(+0.60%)
Feb 07, 2007 5.584 5.618 5.584 5.589 801,209 -0.01(-0.17%)
Feb 06, 2007 5.562 5.624 5.562 5.599 785,020 +0.04(+0.69%)
Feb 05, 2007 5.537 5.589 5.495 5.561 2,573,609 +0.01(+0.17%)
Feb 02, 2007 5.594 5.602 5.521 5.551 809,731 +0.03(+0.60%)
Feb 01, 2007 5.441 5.588 5.441 5.518 921,133 +0.08(+1.49%)
Jan 31, 2007 5.429 5.507 5.410 5.437 780,451 +0.03(+0.50%)
Jan 30, 2007 5.338 5.435 5.333 5.410 616,474 +0.05(+0.95%)
Jan 29, 2007 5.402 5.424 5.338 5.359 835,978 -0.01(-0.12%)
Jan 26, 2007 5.330 5.400 5.329 5.365 619,715 +0.03(+0.51%)
Jan 25, 2007 5.370 5.378 5.322 5.338 671,435 -0.04(-0.74%)
Jan 24, 2007 5.432 5.432 5.354 5.378 462,983 -0.01(-0.12%)
Jan 23, 2007 5.376 5.430 5.367 5.384 443,194 +0.02(+0.33%)
Jan 22, 2007 5.426 5.432 5.338 5.367 402,672 -0.01(-0.27%)
Jan 19, 2007 5.330 5.411 5.329 5.381 415,600 +0.03(+0.47%)
Jan 18, 2007 5.351 5.434 5.327 5.356 647,064 -0.00(-0.06%)
Jan 17, 2007 5.424 5.424 5.330 5.359 720,612 -0.01(-0.12%)
Jan 16, 2007 5.446 5.465 5.361 5.365 549,258 -0.04(-0.71%)
Jan 12, 2007 5.418 5.440 5.387 5.403 436,340 +0.01(+0.18%)
Jan 11, 2007 5.346 5.437 5.331 5.394 377,848 +0.05(+0.89%)
Jan 10, 2007 5.360 5.381 5.306 5.346 673,606 +0.00(+0.00%)
Jan 09, 2007 5.402 5.469 5.346 5.346 546,262 -0.03(-0.59%)
Jan 08, 2007 5.356 5.443 5.338 5.378 549,919 +0.02(+0.42%)
Jan 05, 2007 5.389 5.389 5.306 5.356 1,014,287 -0.01(-0.27%)
Jan 04, 2007 5.400 5.421 5.362 5.370 865,316 -0.03(-0.56%)
Jan 03, 2007 5.488 5.542 5.400 5.400 855,893 -0.08(-1.54%)
Dec 29, 2006 5.441 5.491 5.441 5.484 451,867 +0.01(+0.26%)
Dec 28, 2006 5.481 5.535 5.441 5.470 444,403 -0.03(-0.49%)
Dec 27, 2006 5.399 5.580 5.373 5.497 583,681 +0.10(+1.82%)
Dec 26, 2006 5.395 5.441 5.337 5.399 940,198 +0.00(+0.06%)
Dec 22, 2006 5.421 5.449 5.380 5.395 1,091,838 -0.01(-0.15%)
Dec 21, 2006 5.392 5.416 5.360 5.403 1,125,783 +0.03(+0.50%)
Dec 20, 2006 5.402 5.448 5.376 5.376 935,974 -0.00(-0.09%)
Dec 19, 2006 5.453 5.459 5.378 5.381 964,141 -0.04(-0.73%)
Dec 18, 2006 5.561 5.621 5.405 5.421 1,508,893 -0.21(-3.67%)
Dec 15, 2006 5.570 5.627 5.534 5.627 1,151,092 +0.08(+1.52%)
Dec 14, 2006 5.608 5.608 5.508 5.543 970,530 -0.02(-0.40%)
Dec 13, 2006 5.596 5.599 5.537 5.565 637,578 -0.00(-0.06%)
Dec 12, 2006 5.581 5.608 5.529 5.569 480,632 -0.02(-0.37%)
Dec 11, 2006 5.624 5.629 5.580 5.589 511,411 -0.04(-0.71%)
Dec 08, 2006 5.640 5.697 5.605 5.629 478,309 -0.03(-0.56%)
Dec 07, 2006 5.624 5.705 5.594 5.661 1,144,615 +0.07(+1.25%)
Dec 06, 2006 5.575 5.618 5.497 5.591 835,519 +0.03(+0.49%)
Dec 05, 2006 5.510 5.575 5.510 5.564 940,915 +0.08(+1.51%)
Dec 04, 2006 5.480 5.484 5.434 5.481 773,137 +0.04(+0.73%)
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.