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 UNCHANGED
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 (%)
Nov 30, 2006 5.189 5.227 5.156 5.162 1,059,938 -0.04(-0.81%)
Nov 29, 2006 5.197 5.231 5.176 5.204 687,925 +0.01(+0.15%)
Nov 28, 2006 5.173 5.235 5.173 5.197 453,226 +0.00(+0.06%)
Nov 27, 2006 5.277 5.277 5.171 5.194 698,252 -0.05(-0.89%)
Nov 24, 2006 5.224 5.241 5.218 5.241 135,642 +0.03(+0.58%)
Nov 22, 2006 5.253 5.253 5.174 5.210 357,971 +0.00(+0.06%)
Nov 21, 2006 5.244 5.244 5.194 5.207 678,347 +0.02(+0.29%)
Nov 20, 2006 5.292 5.307 5.186 5.192 1,062,259 -0.09(-1.80%)
Nov 17, 2006 5.265 5.390 5.219 5.287 1,666,351 +0.07(+1.27%)
Nov 16, 2006 5.268 5.268 5.186 5.221 931,060 -0.03(-0.55%)
Nov 15, 2006 5.130 5.328 5.126 5.250 782,118 +0.02(+0.43%)
Nov 14, 2006 5.277 5.277 5.129 5.227 1,224,129 -0.01(-0.14%)
Nov 13, 2006 5.171 5.241 5.171 5.235 571,391 +0.02(+0.40%)
Nov 10, 2006 5.188 5.239 5.164 5.213 553,701 +0.01(+0.12%)
Nov 09, 2006 5.274 5.275 5.182 5.207 606,413 +0.00(+0.00%)
Nov 08, 2006 5.138 5.221 5.132 5.207 1,345,710 +0.02(+0.38%)
Nov 07, 2006 5.201 5.265 5.140 5.188 1,574,207 -0.05(-0.89%)
Nov 06, 2006 5.218 5.310 5.201 5.235 563,412 -0.02(-0.40%)
Nov 03, 2006 5.277 5.298 5.209 5.256 594,407 -0.02(-0.37%)
Nov 02, 2006 5.231 5.310 5.203 5.275 644,844 -0.05(-0.88%)
Nov 01, 2006 5.345 5.412 5.290 5.322 580,312 -0.05(-0.87%)
Oct 31, 2006 5.387 5.417 5.265 5.369 1,310,124 -0.07(-1.33%)
Oct 30, 2006 5.545 5.614 5.394 5.441 1,237,136 -0.13(-2.35%)
Oct 27, 2006 5.563 5.646 5.560 5.572 559,372 +0.01(+0.22%)
Oct 26, 2006 5.533 5.578 5.519 5.560 315,540 +0.03(+0.52%)
Oct 25, 2006 5.450 5.577 5.446 5.532 688,256 +0.08(+1.52%)
Oct 24, 2006 5.414 5.483 5.390 5.449 1,070,431 +0.06(+1.15%)
Oct 23, 2006 5.329 5.414 5.298 5.387 1,369,887 +0.08(+1.42%)
Oct 20, 2006 5.275 5.336 5.262 5.311 1,337,850 -0.03(-0.54%)
Oct 19, 2006 5.277 5.388 5.277 5.340 630,888 +0.06(+1.08%)
Oct 18, 2006 5.311 5.345 5.283 5.283 388,688 -0.03(-0.57%)
Oct 17, 2006 5.233 5.342 5.216 5.313 440,312 +0.02(+0.43%)
Oct 16, 2006 5.241 5.323 5.216 5.290 510,402 +0.03(+0.49%)
Oct 13, 2006 5.310 5.314 5.231 5.265 605,245 -0.02(-0.29%)
Oct 12, 2006 5.314 5.314 5.236 5.280 604,556 -0.00(-0.06%)
Oct 11, 2006 5.201 5.313 5.201 5.283 392,011 +0.00(+0.09%)
Oct 10, 2006 5.164 5.311 5.156 5.278 715,557 +0.07(+1.30%)
Oct 09, 2006 5.188 5.281 5.188 5.210 360,087 -0.02(-0.35%)
Oct 06, 2006 5.201 5.269 5.201 5.228 389,132 -0.01(-0.17%)
Oct 05, 2006 5.216 5.274 5.209 5.238 444,218 +0.02(+0.38%)
Oct 04, 2006 5.164 5.251 5.164 5.218 515,363 +0.02(+0.44%)
Oct 03, 2006 5.191 5.216 5.164 5.195 508,352 -0.05(-1.03%)
Oct 02, 2006 5.262 5.301 5.230 5.250 595,986 +0.00(+0.00%)
Sep 29, 2006 5.233 5.319 5.233 5.250 311,613 -0.03(-0.49%)
Sep 28, 2006 5.238 5.284 5.225 5.275 284,604 +0.02(+0.37%)
Sep 27, 2006 5.244 5.275 5.215 5.256 541,132 +0.02(+0.43%)
Sep 26, 2006 5.162 5.254 5.162 5.233 551,930 +0.02(+0.46%)
Sep 25, 2006 5.236 5.236 5.102 5.209 1,071,399 -0.05(-0.95%)
Sep 22, 2006 5.284 5.284 5.209 5.259 292,670 -0.01(-0.26%)
Sep 21, 2006 5.180 5.323 5.180 5.272 709,581 +0.04(+0.84%)
Sep 20, 2006 5.235 5.275 5.189 5.228 505,506 -0.01(-0.20%)
Sep 19, 2006 5.216 5.254 5.164 5.239 494,423 +0.03(+0.49%)
Sep 18, 2006 5.262 5.277 5.201 5.213 742,613 -0.05(-0.92%)
Sep 15, 2006 5.209 5.266 5.192 5.262 791,053 +0.00(+0.09%)
Sep 14, 2006 5.277 5.311 5.203 5.257 608,781 +0.01(+0.20%)
Sep 13, 2006 5.167 5.296 5.167 5.247 539,427 +0.04(+0.78%)
Sep 12, 2006 5.170 5.221 5.170 5.206 343,385 -0.01(-0.26%)
Sep 11, 2006 5.164 5.329 5.143 5.219 650,920 -0.01(-0.14%)
Sep 08, 2006 5.287 5.372 5.159 5.227 1,876,110 -0.12(-2.31%)
Sep 07, 2006 5.509 5.509 5.281 5.351 1,716,595 -0.13(-2.45%)
Sep 06, 2006 5.533 5.539 5.461 5.485 430,614 -0.05(-0.85%)
Sep 05, 2006 5.578 5.578 5.507 5.532 207,775 -0.00(-0.05%)
Sep 01, 2006 5.515 5.584 5.510 5.535 243,872 +0.00(+0.05%)
Aug 31, 2006 5.507 5.581 5.504 5.532 158,340 -0.01(-0.24%)
Aug 30, 2006 5.542 5.560 5.488 5.545 238,167 -0.03(-0.49%)
Aug 29, 2006 5.530 5.592 5.494 5.572 246,001 -0.00(-0.03%)
Aug 28, 2006 5.541 5.578 5.480 5.574 598,971 -0.00(-0.08%)
Aug 25, 2006 5.525 5.654 5.525 5.578 157,783 +0.02(+0.41%)
Aug 24, 2006 5.562 5.640 5.521 5.556 199,259 -0.02(-0.35%)
Aug 23, 2006 5.578 5.658 5.535 5.575 281,666 -0.05(-0.86%)
Aug 22, 2006 5.628 5.682 5.519 5.623 368,232 -0.03(-0.56%)
Aug 21, 2006 5.729 5.729 5.628 5.655 303,667 -0.07(-1.29%)
Aug 18, 2006 5.611 5.729 5.608 5.729 373,160 +0.11(+1.96%)
Aug 17, 2006 5.654 5.699 5.614 5.619 323,785 -0.03(-0.45%)
Aug 16, 2006 5.626 5.699 5.626 5.645 234,891 +0.01(+0.13%)
Aug 15, 2006 5.645 5.747 5.580 5.637 297,061 +0.03(+0.62%)
Aug 14, 2006 5.767 5.767 5.538 5.602 330,981 -0.07(-1.30%)
Aug 11, 2006 5.678 5.729 5.623 5.676 280,757 -0.05(-0.83%)
Aug 10, 2006 5.694 5.752 5.654 5.724 381,743 -0.01(-0.12%)
Aug 09, 2006 5.774 5.814 5.685 5.731 343,511 -0.04(-0.76%)
Aug 08, 2006 5.691 5.859 5.691 5.774 339,120 +0.01(+0.21%)
Aug 07, 2006 5.789 5.866 5.697 5.762 618,001 +0.03(+0.61%)
Aug 04, 2006 5.880 5.880 5.676 5.728 371,349 -0.03(-0.55%)
Aug 03, 2006 5.821 5.880 5.711 5.759 698,219 +0.03(+0.53%)
Aug 02, 2006 5.654 5.835 5.654 5.729 924,912 +0.12(+2.15%)
Aug 01, 2006 5.578 5.706 5.518 5.608 928,885 +0.12(+2.20%)
Jul 31, 2006 5.322 5.550 5.322 5.488 498,230 +0.09(+1.65%)
Jul 28, 2006 5.352 5.492 5.329 5.399 494,058 +0.04(+0.82%)
Jul 27, 2006 5.415 5.464 5.352 5.355 314,744 -0.05(-0.84%)
Jul 26, 2006 5.470 5.470 5.316 5.400 376,085 -0.01(-0.19%)
Jul 25, 2006 5.355 5.462 5.126 5.411 677,352 +0.05(+0.87%)
Jul 24, 2006 5.322 5.450 5.316 5.364 583,516 -0.00(-0.06%)
Jul 21, 2006 5.393 5.471 5.339 5.367 463,533 -0.06(-1.19%)
Jul 20, 2006 5.453 5.492 5.390 5.432 286,713 -0.09(-1.61%)
Jul 19, 2006 5.394 5.563 5.394 5.521 555,605 +0.11(+2.09%)
Jul 18, 2006 5.367 5.440 5.292 5.408 704,998 +0.02(+0.39%)
Jul 17, 2006 5.414 5.423 5.308 5.387 596,954 -0.05(-1.00%)
Jul 14, 2006 5.443 5.471 5.369 5.441 366,560 -0.04(-0.80%)
Jul 13, 2006 5.541 5.541 5.423 5.485 383,846 -0.06(-1.03%)
Jul 12, 2006 5.601 5.629 5.459 5.542 629,933 -0.05(-0.84%)
Jul 11, 2006 5.646 5.676 5.565 5.589 227,090 -0.04(-0.64%)
Jul 10, 2006 5.578 5.639 5.578 5.625 337,449 +0.04(+0.73%)
Jul 07, 2006 5.651 5.699 5.574 5.584 373,664 -0.02(-0.43%)
Jul 06, 2006 5.679 5.726 5.601 5.608 289,387 -0.02(-0.27%)
Jul 05, 2006 5.541 5.702 5.503 5.623 756,854 +0.13(+2.33%)
Jul 03, 2006 5.462 5.569 5.462 5.495 184,766 +0.03(+0.61%)
Jun 30, 2006 5.512 5.512 5.390 5.462 427,371 +0.07(+1.34%)
Jun 29, 2006 5.351 5.399 5.302 5.390 531,958 +0.03(+0.56%)
Jun 28, 2006 5.411 5.435 5.334 5.360 390,266 -0.08(-1.44%)
Jun 27, 2006 5.426 5.519 5.385 5.438 472,965 +0.03(+0.47%)
Jun 26, 2006 5.314 5.417 5.314 5.412 292,511 +0.08(+1.53%)
Jun 23, 2006 5.352 5.427 5.313 5.331 431,848 -0.02(-0.34%)
Jun 22, 2006 5.364 5.364 5.244 5.349 302,181 +0.03(+0.51%)
Jun 21, 2006 5.200 5.393 5.200 5.322 268,672 +0.09(+1.73%)
Jun 20, 2006 5.241 5.340 5.215 5.231 272,884 -0.04(-0.83%)
Jun 19, 2006 5.201 5.313 5.183 5.275 637,541 +0.00(+0.06%)
Jun 16, 2006 5.418 5.418 5.262 5.272 864,221 -0.02(-0.40%)
Jun 15, 2006 5.260 5.364 5.235 5.293 722,164 +0.04(+0.69%)
Jun 14, 2006 5.132 5.298 5.126 5.257 404,368 +0.08(+1.63%)
Jun 13, 2006 5.271 5.284 5.164 5.173 1,113,498 -0.11(-2.14%)
Jun 12, 2006 5.266 5.317 5.266 5.286 611,872 -0.02(-0.31%)
Jun 09, 2006 5.269 5.409 5.251 5.302 392,853 -0.01(-0.11%)
Jun 08, 2006 5.427 5.429 5.222 5.308 1,306,416 -0.16(-2.90%)
Jun 07, 2006 5.578 5.593 5.363 5.467 428,041 -0.09(-1.60%)
Jun 06, 2006 5.646 5.646 5.497 5.556 439,436 -0.03(-0.62%)
Jun 05, 2006 5.684 5.691 5.542 5.590 493,833 -0.07(-1.17%)
Jun 02, 2006 5.608 5.691 5.581 5.657 358,966 +0.06(+1.10%)
Jun 01, 2006 5.688 5.688 5.518 5.595 520,749 +0.01(+0.24%)
May 31, 2006 5.515 5.616 5.515 5.581 209,732 +0.06(+1.09%)
May 30, 2006 5.690 5.690 5.476 5.521 355,570 -0.08(-1.45%)
May 26, 2006 5.485 5.696 5.485 5.602 529,000 +0.12(+2.12%)
May 25, 2006 5.483 5.572 5.409 5.486 417,534 +0.09(+1.62%)
May 24, 2006 5.376 5.539 5.283 5.399 587,887 -0.03(-0.61%)
May 23, 2006 5.577 5.613 5.424 5.432 808,544 -0.08(-1.45%)
May 22, 2006 5.533 5.601 5.296 5.512 891,847 -0.08(-1.38%)
May 19, 2006 5.767 5.767 5.454 5.589 672,987 -0.09(-1.62%)
May 18, 2006 5.682 5.813 5.616 5.681 680,894 -0.03(-0.58%)
May 17, 2006 5.810 5.893 5.617 5.714 1,108,159 -0.16(-2.75%)
May 16, 2006 6.071 6.121 5.809 5.875 524,443 -0.11(-1.76%)
May 15, 2006 6.127 6.127 5.883 5.981 1,040,696 -0.16(-2.65%)
May 12, 2006 6.181 6.202 5.880 6.144 850,092 -0.06(-1.00%)
May 11, 2006 6.257 6.355 6.181 6.205 641,846 -0.08(-1.32%)
May 10, 2006 6.430 6.430 6.228 6.288 408,175 -0.06(-1.00%)
May 09, 2006 6.213 6.361 6.213 6.352 651,483 +0.06(+0.91%)
May 08, 2006 6.376 6.481 6.234 6.294 955,430 -0.11(-1.76%)
May 05, 2006 6.245 6.435 6.196 6.407 801,984 +0.09(+1.48%)
May 04, 2006 6.332 6.346 6.257 6.314 571,756 -0.07(-1.06%)
May 03, 2006 6.558 6.558 6.157 6.382 1,006,311 -0.16(-2.42%)
May 02, 2006 6.560 6.596 6.410 6.540 675,820 -0.02(-0.23%)
May 01, 2006 6.407 6.602 6.407 6.555 1,034,879 +0.17(+2.60%)
Apr 28, 2006 6.144 6.407 6.144 6.389 928,606 +0.15(+2.37%)
Apr 27, 2006 6.349 6.349 6.070 6.242 946,542 -0.08(-1.31%)
Apr 26, 2006 6.282 6.350 6.276 6.325 1,254,003 +0.10(+1.60%)
Apr 25, 2006 6.294 6.294 6.148 6.225 2,022,186 +0.08(+1.33%)
Apr 24, 2006 5.991 6.257 5.883 6.144 2,243,812 +0.27(+4.54%)
Apr 21, 2006 5.654 5.934 5.654 5.877 1,110,129 +0.25(+4.53%)
Apr 20, 2006 5.639 5.643 5.542 5.622 602,931 -0.00(-0.03%)
Apr 19, 2006 5.634 5.634 5.518 5.623 840,528 -0.01(-0.24%)
Apr 18, 2006 5.488 5.639 5.447 5.637 802,030 +0.17(+3.14%)
Apr 17, 2006 5.533 5.533 5.412 5.465 389,656 -0.02(-0.41%)
Apr 13, 2006 5.443 5.512 5.427 5.488 556,082 +0.05(+0.83%)
Apr 12, 2006 5.485 5.503 5.404 5.443 327,161 -0.04(-0.77%)
Apr 11, 2006 5.554 5.667 5.427 5.485 656,272 -0.09(-1.70%)
Apr 10, 2006 5.678 5.712 5.572 5.580 498,787 -0.05(-0.91%)
Apr 07, 2006 5.571 5.679 5.489 5.631 997,907 +0.09(+1.58%)
Apr 06, 2006 5.352 5.571 5.339 5.544 1,597,853 +0.15(+2.71%)
Apr 05, 2006 5.274 5.409 5.262 5.397 1,289,768 +0.07(+1.33%)
Apr 04, 2006 5.301 5.411 5.256 5.326 662,030 -0.07(-1.26%)
Apr 03, 2006 5.443 5.525 5.364 5.394 910,823 -0.05(-0.89%)
Mar 31, 2006 5.450 5.462 5.406 5.443 314,260 -0.01(-0.17%)
Mar 30, 2006 5.396 5.453 5.329 5.452 373,923 +0.10(+1.80%)
Mar 29, 2006 5.352 5.427 5.340 5.355 271,889 +0.00(+0.06%)
Mar 28, 2006 5.360 5.412 5.323 5.352 371,363 -0.05(-0.89%)
Mar 27, 2006 5.409 5.453 5.358 5.400 361,274 +0.03(+0.48%)
Mar 24, 2006 5.357 5.453 5.357 5.375 305,936 -0.03(-0.50%)
Mar 23, 2006 5.307 5.426 5.257 5.402 348,227 +0.11(+2.14%)
Mar 22, 2006 5.093 5.289 5.078 5.289 451,700 +0.13(+2.45%)
Mar 21, 2006 5.277 5.277 5.096 5.162 1,518,245 -0.12(-2.28%)
Mar 20, 2006 5.453 5.482 5.280 5.283 877,705 -0.17(-3.12%)
Mar 17, 2006 5.441 5.491 5.427 5.453 358,939 +0.00(+0.08%)
Mar 16, 2006 5.461 5.492 5.412 5.449 888,298 -0.05(-0.82%)
Mar 15, 2006 5.488 5.527 5.455 5.494 466,518 -0.03(-0.46%)
Mar 14, 2006 5.536 5.536 5.452 5.519 296,636 -0.02(-0.27%)
Mar 13, 2006 5.470 5.539 5.461 5.535 331,837 +0.06(+1.07%)
Mar 10, 2006 5.464 5.544 5.429 5.476 292,743 -0.02(-0.30%)
Mar 09, 2006 5.553 5.553 5.443 5.492 538,843 -0.01(-0.19%)
Mar 08, 2006 5.473 5.541 5.434 5.503 582,747 -0.03(-0.54%)
Mar 07, 2006 5.559 5.559 5.429 5.533 644,764 -0.03(-0.60%)
Mar 06, 2006 5.654 5.654 5.519 5.566 467,858 -0.07(-1.26%)
Mar 03, 2006 5.682 5.684 5.593 5.637 335,087 +0.01(+0.19%)
Mar 02, 2006 5.628 5.687 5.580 5.626 474,836 +0.05(+0.81%)
Mar 01, 2006 5.557 5.661 5.536 5.581 308,522 +0.02(+0.30%)
Feb 28, 2006 5.605 5.605 5.504 5.565 527,647 -0.04(-0.73%)
Feb 27, 2006 5.669 5.699 5.550 5.605 572,101 -0.07(-1.17%)
Feb 24, 2006 5.602 5.714 5.598 5.672 467,712 +0.03(+0.56%)
Feb 23, 2006 5.619 5.724 5.616 5.640 411,114 -0.01(-0.21%)
Feb 22, 2006 5.669 5.724 5.578 5.652 681,391 +0.01(+0.24%)
Feb 21, 2006 5.640 5.684 5.596 5.639 636,506 +0.05(+0.86%)
Feb 17, 2006 5.571 5.625 5.539 5.590 774,491 +0.10(+1.87%)
Feb 16, 2006 5.449 5.521 5.434 5.488 1,334,540 +0.04(+0.72%)
Feb 15, 2006 5.488 5.550 5.397 5.449 958,414 +0.00(+0.03%)
Feb 14, 2006 5.522 5.577 5.435 5.447 1,223,333 -0.10(-1.85%)
Feb 13, 2006 5.666 5.714 5.455 5.550 1,006,549 -0.16(-2.85%)
Feb 10, 2006 5.756 5.768 5.556 5.712 1,102,183 -0.08(-1.46%)
Feb 09, 2006 6.005 6.012 5.747 5.797 509,267 -0.14(-2.39%)
Feb 08, 2006 5.955 5.981 5.768 5.939 669,498 -0.02(-0.33%)
Feb 07, 2006 6.109 6.109 5.880 5.958 620,448 -0.14(-2.30%)
Feb 06, 2006 5.982 6.136 5.978 6.098 1,118,427 +0.12(+2.07%)
Feb 03, 2006 5.914 6.005 5.854 5.975 850,092 +0.01(+0.15%)
Feb 02, 2006 5.910 6.006 5.910 5.966 1,009,189 +0.06(+0.94%)
Feb 01, 2006 5.770 5.923 5.729 5.910 1,242,800 +0.18(+3.16%)
Jan 31, 2006 5.703 5.746 5.691 5.729 505,400 +0.00(+0.03%)
Jan 30, 2006 5.699 5.872 5.669 5.728 1,111,203 +0.01(+0.21%)
Jan 27, 2006 5.699 5.764 5.622 5.715 734,348 -0.02(-0.37%)
Jan 26, 2006 5.750 5.797 5.660 5.737 1,002,338 -0.07(-1.25%)
Jan 25, 2006 5.880 5.946 5.741 5.809 567,988 -0.11(-1.81%)
Jan 24, 2006 5.923 5.943 5.893 5.916 493,202 +0.03(+0.51%)
Jan 23, 2006 5.911 5.940 5.859 5.886 427,563 -0.05(-0.76%)
Jan 20, 2006 5.905 5.963 5.845 5.931 367,177 -0.02(-0.28%)
Jan 19, 2006 5.940 5.976 5.896 5.948 803,941 +0.05(+0.90%)
Jan 18, 2006 5.881 5.939 5.845 5.895 1,302,450 -0.00(-0.03%)
Jan 17, 2006 5.804 5.917 5.796 5.896 574,800 +0.01(+0.18%)
Jan 13, 2006 5.792 5.925 5.767 5.886 539,082 +0.06(+1.09%)
Jan 12, 2006 5.927 5.966 5.791 5.822 559,817 -0.10(-1.76%)
Jan 11, 2006 5.804 5.982 5.804 5.927 724,299 +0.08(+1.34%)
Jan 10, 2006 5.756 5.878 5.752 5.848 894,407 -0.03(-0.59%)
Jan 09, 2006 5.592 5.970 5.578 5.883 3,177,552 -0.12(-1.96%)
Jan 06, 2006 5.895 6.003 5.895 6.000 1,217,748 +0.13(+2.16%)
Jan 05, 2006 5.804 5.874 5.765 5.874 1,233,348 +0.09(+1.48%)
Jan 04, 2006 5.740 5.788 5.654 5.788 687,228 +0.08(+1.32%)
Jan 03, 2006 5.608 5.718 5.598 5.712 833,603 +0.10(+1.85%)
Dec 30, 2005 5.586 5.634 5.504 5.608 1,068,574 -0.02(-0.40%)
Dec 29, 2005 5.551 5.684 5.512 5.631 1,394,488 +0.08(+1.47%)
Dec 28, 2005 5.527 5.571 5.427 5.550 542,571 +0.07(+1.25%)
Dec 27, 2005 5.497 5.533 5.431 5.481 978,353 -0.01(-0.26%)
Dec 23, 2005 5.532 5.616 5.495 5.495 516,026 -0.08(-1.41%)
Dec 22, 2005 5.519 5.613 5.465 5.574 732,213 +0.07(+1.32%)
Dec 21, 2005 5.545 5.547 5.384 5.501 1,138,876 +0.13(+2.44%)
Dec 20, 2005 5.518 5.572 5.345 5.370 1,352,641 -0.16(-2.84%)
Dec 19, 2005 5.645 5.679 5.495 5.527 1,268,907 -0.16(-2.84%)
Dec 16, 2005 5.684 5.732 5.628 5.688 704,248 -0.06(-1.05%)
Dec 15, 2005 5.842 5.877 5.672 5.749 863,179 -0.07(-1.19%)
Dec 14, 2005 5.771 5.899 5.747 5.818 666,102 -0.06(-1.03%)
Dec 13, 2005 5.917 5.948 5.850 5.878 749,577 -0.06(-1.02%)
Dec 12, 2005 5.937 5.993 5.896 5.939 686,280 -0.05(-0.88%)
Dec 09, 2005 6.106 6.106 5.949 5.991 662,892 -0.09(-1.51%)
Dec 08, 2005 6.121 6.133 6.043 6.083 528,848 -0.07(-1.13%)
Dec 07, 2005 6.183 6.249 6.123 6.153 939,776 -0.08(-1.35%)
Dec 06, 2005 6.195 6.294 6.159 6.237 892,430 +0.10(+1.65%)
Dec 05, 2005 6.106 6.181 6.031 6.136 792,778 +0.04(+0.69%)
Dec 02, 2005 6.012 6.094 5.978 6.094 630,848 +0.04(+0.67%)
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.