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 (%)
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%)
Dec 01, 2006 5.494 5.494 5.415 5.441 808,416 +0.00(+0.03%)
Nov 30, 2006 5.469 5.508 5.434 5.440 1,005,815 -0.04(-0.81%)
Nov 29, 2006 5.476 5.513 5.454 5.484 652,798 +0.01(+0.14%)
Nov 28, 2006 5.451 5.516 5.451 5.476 430,083 +0.00(+0.06%)
Nov 27, 2006 5.561 5.561 5.449 5.473 662,598 -0.05(-0.89%)
Nov 24, 2006 5.505 5.523 5.499 5.523 128,716 +0.03(+0.58%)
Nov 22, 2006 5.535 5.535 5.453 5.491 339,692 +0.00(+0.06%)
Nov 21, 2006 5.526 5.526 5.473 5.488 643,709 +0.02(+0.29%)
Nov 20, 2006 5.577 5.592 5.465 5.472 1,008,018 -0.10(-1.80%)
Nov 17, 2006 5.548 5.680 5.500 5.572 1,581,264 +0.07(+1.27%)
Nov 16, 2006 5.551 5.551 5.465 5.502 883,518 -0.03(-0.55%)
Nov 15, 2006 5.407 5.615 5.402 5.532 742,182 +0.02(+0.43%)
Nov 14, 2006 5.561 5.561 5.405 5.508 1,161,622 -0.01(-0.14%)
Nov 13, 2006 5.449 5.523 5.449 5.516 542,215 +0.02(+0.40%)
Nov 10, 2006 5.467 5.521 5.441 5.494 525,428 +0.01(+0.12%)
Nov 09, 2006 5.557 5.559 5.461 5.488 575,448 +0.00(+0.00%)
Nov 08, 2006 5.415 5.502 5.408 5.488 1,276,995 +0.02(+0.38%)
Nov 07, 2006 5.481 5.548 5.416 5.467 1,493,824 -0.05(-0.89%)
Nov 06, 2006 5.499 5.596 5.481 5.516 534,643 -0.02(-0.40%)
Nov 03, 2006 5.561 5.583 5.489 5.538 564,056 -0.02(-0.37%)
Nov 02, 2006 5.513 5.596 5.483 5.559 611,917 -0.05(-0.88%)
Nov 01, 2006 5.632 5.704 5.575 5.608 550,680 -0.05(-0.87%)
Oct 31, 2006 5.677 5.708 5.548 5.658 1,243,227 -0.08(-1.33%)
Oct 30, 2006 5.843 5.917 5.685 5.734 1,173,965 -0.14(-2.35%)
Oct 27, 2006 5.863 5.950 5.859 5.872 530,810 +0.01(+0.22%)
Oct 26, 2006 5.831 5.878 5.816 5.859 299,428 +0.03(+0.52%)
Oct 25, 2006 5.743 5.877 5.739 5.829 653,112 +0.09(+1.52%)
Oct 24, 2006 5.705 5.778 5.680 5.742 1,015,772 +0.07(+1.15%)
Oct 23, 2006 5.616 5.705 5.583 5.677 1,299,937 +0.08(+1.42%)
Oct 20, 2006 5.559 5.623 5.545 5.597 1,269,536 -0.03(-0.54%)
Oct 19, 2006 5.561 5.678 5.561 5.627 598,674 +0.06(+1.08%)
Oct 18, 2006 5.597 5.632 5.567 5.567 368,840 -0.03(-0.57%)
Oct 17, 2006 5.515 5.629 5.497 5.599 417,828 +0.02(+0.43%)
Oct 16, 2006 5.523 5.610 5.497 5.575 484,339 +0.03(+0.49%)
Oct 13, 2006 5.596 5.600 5.513 5.548 574,340 -0.02(-0.29%)
Oct 12, 2006 5.600 5.600 5.518 5.564 573,686 -0.00(-0.06%)
Oct 11, 2006 5.481 5.599 5.481 5.567 371,994 +0.00(+0.09%)
Oct 10, 2006 5.441 5.597 5.434 5.562 679,019 +0.07(+1.30%)
Oct 09, 2006 5.467 5.565 5.467 5.491 341,700 -0.02(-0.35%)
Oct 06, 2006 5.481 5.553 5.481 5.510 369,262 -0.01(-0.17%)
Oct 05, 2006 5.497 5.557 5.489 5.519 421,536 +0.02(+0.38%)
Oct 04, 2006 5.441 5.534 5.441 5.499 489,047 +0.02(+0.44%)
Oct 03, 2006 5.470 5.497 5.441 5.475 482,394 -0.06(-1.03%)
Oct 02, 2006 5.545 5.586 5.511 5.532 565,554 +0.00(+0.00%)
Sep 29, 2006 5.515 5.605 5.515 5.532 295,702 -0.03(-0.49%)
Sep 28, 2006 5.519 5.569 5.507 5.559 270,072 +0.02(+0.37%)
Sep 27, 2006 5.526 5.559 5.496 5.538 513,500 +0.02(+0.43%)
Sep 26, 2006 5.440 5.537 5.440 5.515 523,747 +0.03(+0.46%)
Sep 25, 2006 5.518 5.518 5.376 5.489 1,016,691 -0.05(-0.95%)
Sep 22, 2006 5.569 5.569 5.489 5.542 277,725 -0.01(-0.26%)
Sep 21, 2006 5.459 5.610 5.459 5.556 673,348 +0.05(+0.84%)
Sep 20, 2006 5.516 5.559 5.469 5.510 479,694 -0.01(-0.20%)
Sep 19, 2006 5.497 5.537 5.441 5.521 469,177 +0.03(+0.49%)
Sep 18, 2006 5.545 5.561 5.481 5.494 704,693 -0.05(-0.92%)
Sep 15, 2006 5.489 5.550 5.472 5.545 750,660 +0.00(+0.09%)
Sep 14, 2006 5.561 5.597 5.483 5.540 577,695 +0.01(+0.20%)
Sep 13, 2006 5.445 5.581 5.445 5.529 511,883 +0.04(+0.78%)
Sep 12, 2006 5.448 5.502 5.448 5.486 325,851 -0.01(-0.26%)
Sep 11, 2006 5.441 5.616 5.419 5.500 617,682 -0.01(-0.14%)
Sep 08, 2006 5.572 5.661 5.437 5.508 1,780,312 -0.13(-2.31%)
Sep 07, 2006 5.805 5.805 5.565 5.639 1,628,942 -0.14(-2.45%)
Sep 06, 2006 5.831 5.837 5.754 5.780 408,626 -0.05(-0.85%)
Sep 05, 2006 5.878 5.878 5.804 5.829 197,166 -0.00(-0.05%)
Sep 01, 2006 5.812 5.885 5.807 5.832 231,419 +0.00(+0.05%)
Aug 31, 2006 5.804 5.882 5.801 5.829 150,255 -0.01(-0.24%)
Aug 30, 2006 5.840 5.859 5.783 5.843 226,006 -0.03(-0.49%)
Aug 29, 2006 5.828 5.893 5.789 5.872 233,439 -0.00(-0.03%)
Aug 28, 2006 5.839 5.878 5.775 5.874 568,386 -0.00(-0.08%)
Aug 25, 2006 5.823 5.958 5.823 5.878 149,726 +0.02(+0.41%)
Aug 24, 2006 5.861 5.944 5.818 5.855 189,084 -0.02(-0.35%)
Aug 23, 2006 5.878 5.963 5.832 5.875 267,283 -0.05(-0.86%)
Aug 22, 2006 5.931 5.987 5.816 5.926 349,429 -0.03(-0.56%)
Aug 21, 2006 6.037 6.037 5.931 5.959 288,161 -0.08(-1.29%)
Aug 18, 2006 5.913 6.037 5.910 6.037 354,106 +0.12(+1.96%)
Aug 17, 2006 5.958 6.006 5.917 5.921 307,252 -0.03(-0.45%)
Aug 16, 2006 5.929 6.006 5.929 5.948 222,897 +0.01(+0.13%)
Aug 15, 2006 5.948 6.056 5.880 5.940 281,892 +0.04(+0.62%)
Aug 14, 2006 6.077 6.077 5.836 5.904 314,081 -0.08(-1.30%)
Aug 11, 2006 5.983 6.037 5.926 5.982 266,421 -0.05(-0.83%)
Aug 10, 2006 6.001 6.061 5.958 6.032 362,250 -0.01(-0.12%)
Aug 09, 2006 6.085 6.127 5.991 6.039 325,971 -0.05(-0.76%)
Aug 08, 2006 5.998 6.174 5.998 6.085 321,804 +0.01(+0.21%)
Aug 07, 2006 6.101 6.182 6.004 6.072 586,444 +0.04(+0.61%)
Aug 04, 2006 6.196 6.196 5.982 6.036 352,387 -0.03(-0.55%)
Aug 03, 2006 6.134 6.196 6.018 6.069 662,566 +0.03(+0.53%)
Aug 02, 2006 5.958 6.149 5.958 6.037 877,684 +0.13(+2.15%)
Aug 01, 2006 5.878 6.013 5.815 5.910 881,454 +0.13(+2.20%)
Jul 31, 2006 5.608 5.848 5.608 5.783 472,789 +0.09(+1.65%)
Jul 28, 2006 5.640 5.788 5.616 5.689 468,830 +0.05(+0.82%)
Jul 27, 2006 5.707 5.758 5.640 5.643 298,673 -0.05(-0.84%)
Jul 26, 2006 5.764 5.764 5.602 5.691 356,881 -0.01(-0.20%)
Jul 25, 2006 5.643 5.756 5.402 5.702 642,765 +0.05(+0.87%)
Jul 24, 2006 5.608 5.743 5.602 5.653 553,720 -0.00(-0.06%)
Jul 21, 2006 5.683 5.766 5.626 5.656 439,864 -0.07(-1.19%)
Jul 20, 2006 5.747 5.788 5.680 5.724 272,073 -0.09(-1.61%)
Jul 19, 2006 5.685 5.863 5.685 5.818 527,234 +0.12(+2.09%)
Jul 18, 2006 5.656 5.732 5.577 5.699 668,999 +0.02(+0.39%)
Jul 17, 2006 5.705 5.715 5.594 5.677 566,473 -0.06(-1.00%)
Jul 14, 2006 5.735 5.766 5.658 5.734 347,843 -0.05(-0.80%)
Jul 13, 2006 5.839 5.839 5.715 5.780 364,246 -0.06(-1.03%)
Jul 12, 2006 5.902 5.932 5.753 5.840 597,767 -0.05(-0.84%)
Jul 11, 2006 5.950 5.982 5.864 5.890 215,495 -0.04(-0.64%)
Jul 10, 2006 5.878 5.942 5.878 5.928 320,218 +0.04(+0.73%)
Jul 07, 2006 5.955 6.006 5.874 5.885 354,584 -0.03(-0.43%)
Jul 06, 2006 5.985 6.034 5.902 5.910 274,610 -0.02(-0.27%)
Jul 05, 2006 5.839 6.009 5.799 5.926 718,207 +0.14(+2.33%)
Jul 03, 2006 5.756 5.869 5.756 5.791 175,331 +0.03(+0.61%)
Jun 30, 2006 5.809 5.809 5.680 5.756 405,548 +0.08(+1.34%)
Jun 29, 2006 5.639 5.689 5.588 5.680 504,796 +0.03(+0.56%)
Jun 28, 2006 5.702 5.727 5.621 5.648 370,339 -0.08(-1.44%)
Jun 27, 2006 5.718 5.816 5.675 5.731 448,815 +0.03(+0.47%)
Jun 26, 2006 5.600 5.708 5.600 5.704 277,574 +0.09(+1.53%)
Jun 23, 2006 5.640 5.720 5.599 5.618 409,797 -0.02(-0.34%)
Jun 22, 2006 5.653 5.653 5.526 5.637 286,751 +0.03(+0.51%)
Jun 21, 2006 5.480 5.683 5.480 5.608 254,953 +0.10(+1.73%)
Jun 20, 2006 5.523 5.627 5.496 5.513 258,950 -0.05(-0.83%)
Jun 19, 2006 5.481 5.599 5.462 5.559 604,987 +0.00(+0.06%)
Jun 16, 2006 5.710 5.710 5.545 5.556 820,092 -0.02(-0.40%)
Jun 15, 2006 5.543 5.653 5.516 5.578 685,288 +0.04(+0.69%)
Jun 14, 2006 5.408 5.583 5.402 5.540 383,720 +0.09(+1.63%)
Jun 13, 2006 5.554 5.569 5.441 5.451 1,056,641 -0.12(-2.14%)
Jun 12, 2006 5.550 5.604 5.550 5.570 580,628 -0.02(-0.31%)
Jun 09, 2006 5.553 5.700 5.534 5.588 372,793 -0.01(-0.11%)
Jun 08, 2006 5.720 5.721 5.503 5.594 1,239,708 -0.17(-2.90%)
Jun 07, 2006 5.878 5.894 5.651 5.761 406,184 -0.09(-1.60%)
Jun 06, 2006 5.950 5.950 5.793 5.855 416,998 -0.04(-0.62%)
Jun 05, 2006 5.990 5.998 5.840 5.891 468,616 -0.07(-1.17%)
Jun 02, 2006 5.910 5.998 5.882 5.961 340,636 +0.07(+1.10%)
Jun 01, 2006 5.994 5.994 5.815 5.896 494,158 +0.01(+0.24%)
May 31, 2006 5.812 5.918 5.812 5.882 199,023 +0.06(+1.09%)
May 30, 2006 5.996 5.996 5.770 5.818 337,413 -0.09(-1.45%)
May 26, 2006 5.780 6.002 5.780 5.904 501,988 +0.12(+2.12%)
May 25, 2006 5.778 5.872 5.700 5.782 396,214 +0.09(+1.62%)
May 24, 2006 5.666 5.837 5.567 5.689 557,868 -0.03(-0.61%)
May 23, 2006 5.877 5.915 5.716 5.724 767,258 -0.08(-1.45%)
May 22, 2006 5.831 5.902 5.581 5.809 846,307 -0.08(-1.38%)
May 19, 2006 6.077 6.077 5.747 5.890 638,623 -0.10(-1.62%)
May 18, 2006 5.988 6.126 5.918 5.986 646,126 -0.03(-0.58%)
May 17, 2006 6.123 6.210 5.920 6.021 1,051,574 -0.17(-2.75%)
May 16, 2006 6.398 6.450 6.121 6.191 497,664 -0.11(-1.76%)
May 15, 2006 6.457 6.457 6.199 6.303 987,555 -0.17(-2.65%)
May 12, 2006 6.514 6.536 6.196 6.474 806,685 -0.07(-1.00%)
May 11, 2006 6.593 6.697 6.514 6.539 609,072 -0.09(-1.32%)
May 10, 2006 6.776 6.776 6.563 6.627 387,333 -0.07(-1.00%)
May 09, 2006 6.547 6.703 6.547 6.693 618,217 +0.06(+0.91%)
May 08, 2006 6.719 6.830 6.570 6.633 906,643 -0.12(-1.76%)
May 05, 2006 6.581 6.781 6.530 6.752 761,033 +0.10(+1.48%)
May 04, 2006 6.673 6.687 6.593 6.654 542,561 -0.07(-1.06%)
May 03, 2006 6.911 6.911 6.489 6.725 954,926 -0.17(-2.42%)
May 02, 2006 6.913 6.951 6.755 6.892 641,311 -0.02(-0.23%)
May 01, 2006 6.752 6.957 6.752 6.908 982,035 +0.17(+2.60%)
Apr 28, 2006 6.474 6.752 6.474 6.733 881,190 +0.16(+2.37%)
Apr 27, 2006 6.690 6.690 6.396 6.577 898,209 -0.09(-1.31%)
Apr 26, 2006 6.620 6.692 6.614 6.665 1,189,971 +0.10(+1.60%)
Apr 25, 2006 6.633 6.633 6.479 6.560 1,918,929 +0.09(+1.33%)
Apr 24, 2006 6.314 6.593 6.199 6.474 2,129,238 +0.28(+4.54%)
Apr 21, 2006 5.958 6.253 5.958 6.193 1,053,443 +0.27(+4.53%)
Apr 20, 2006 5.942 5.947 5.840 5.924 572,144 -0.00(-0.03%)
Apr 19, 2006 5.937 5.937 5.815 5.926 797,609 -0.01(-0.24%)
Apr 18, 2006 5.783 5.942 5.740 5.940 761,077 +0.18(+3.14%)
Apr 17, 2006 5.831 5.831 5.704 5.759 369,759 -0.02(-0.41%)
Apr 13, 2006 5.735 5.809 5.720 5.783 527,688 +0.05(+0.83%)
Apr 12, 2006 5.780 5.799 5.695 5.735 310,455 -0.04(-0.77%)
Apr 11, 2006 5.853 5.972 5.720 5.780 622,762 -0.10(-1.70%)
Apr 10, 2006 5.983 6.020 5.872 5.880 473,318 -0.05(-0.91%)
Apr 07, 2006 5.870 5.985 5.785 5.934 946,952 +0.09(+1.58%)
Apr 06, 2006 5.640 5.870 5.626 5.842 1,516,263 +0.15(+2.71%)
Apr 05, 2006 5.557 5.700 5.545 5.688 1,223,910 +0.07(+1.33%)
Apr 04, 2006 5.586 5.702 5.538 5.613 628,225 -0.07(-1.26%)
Apr 03, 2006 5.735 5.823 5.653 5.685 864,315 -0.05(-0.89%)
Mar 31, 2006 5.743 5.756 5.697 5.735 298,213 -0.01(-0.17%)
Mar 30, 2006 5.686 5.747 5.616 5.745 354,830 +0.10(+1.80%)
Mar 29, 2006 5.640 5.720 5.627 5.643 258,006 +0.00(+0.06%)
Mar 28, 2006 5.648 5.704 5.610 5.640 352,400 -0.05(-0.89%)
Mar 27, 2006 5.700 5.747 5.646 5.691 342,826 +0.03(+0.48%)
Mar 24, 2006 5.645 5.747 5.645 5.664 290,314 -0.03(-0.50%)
Mar 23, 2006 5.592 5.718 5.540 5.693 330,446 +0.12(+2.14%)
Mar 22, 2006 5.367 5.573 5.351 5.573 428,636 +0.13(+2.45%)
Mar 21, 2006 5.561 5.561 5.370 5.440 1,440,720 -0.13(-2.28%)
Mar 20, 2006 5.747 5.777 5.564 5.567 832,888 -0.18(-3.12%)
Mar 17, 2006 5.734 5.786 5.720 5.747 340,611 +0.00(+0.08%)
Mar 16, 2006 5.754 5.788 5.704 5.742 842,940 -0.05(-0.82%)
Mar 15, 2006 5.783 5.824 5.748 5.789 442,697 -0.03(-0.46%)
Mar 14, 2006 5.834 5.834 5.745 5.816 281,489 -0.02(-0.27%)
Mar 13, 2006 5.764 5.837 5.754 5.832 314,893 +0.06(+1.07%)
Mar 10, 2006 5.758 5.842 5.721 5.770 277,795 -0.02(-0.30%)
Mar 09, 2006 5.851 5.851 5.735 5.788 511,329 -0.01(-0.19%)
Mar 08, 2006 5.767 5.839 5.726 5.799 552,990 -0.03(-0.54%)
Mar 07, 2006 5.858 5.858 5.721 5.831 611,841 -0.03(-0.60%)
Mar 06, 2006 5.958 5.958 5.816 5.866 443,968 -0.07(-1.26%)
Mar 03, 2006 5.988 5.990 5.894 5.940 317,977 +0.01(+0.19%)
Mar 02, 2006 5.931 5.993 5.880 5.929 450,590 +0.05(+0.81%)
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.