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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 12.26 12.39 11.82 11.91 890,084 -0.10(-0.84%)
Nov 29, 2016 11.51 12.14 11.36 12.01 812,440 +0.33(+2.80%)
Nov 28, 2016 11.26 11.81 11.11 11.69 616,520 +0.38(+3.33%)
Nov 25, 2016 11.54 11.61 11.26 11.31 361,120 -0.33(-2.81%)
Nov 23, 2016 11.64 11.64 11.64 0 -0.18(-1.49%)
Nov 22, 2016 11.84 12.04 11.61 11.81 636,137 +0.08(+0.64%)
Nov 21, 2016 11.96 12.11 11.74 11.74 689,180 -0.13(-1.06%)
Nov 18, 2016 11.16 11.94 11.06 11.86 624,802 +0.80(+7.27%)
Nov 17, 2016 11.76 12.11 11.03 11.06 1,385,732 -0.70(-5.98%)
Nov 16, 2016 12.39 12.57 11.71 11.76 864,778 -0.60(-4.88%)
Nov 15, 2016 12.44 12.61 12.21 12.36 747,829 +0.00(+0.00%)
Nov 14, 2016 12.59 12.87 12.11 12.36 1,466,406 +0.00(+0.00%)
Nov 11, 2016 13.07 13.22 12.14 12.36 1,153,336 -0.50(-3.91%)
Nov 10, 2016 13.02 13.39 12.62 12.87 1,689,892 +0.20(+1.59%)
Nov 09, 2016 11.79 12.69 11.61 12.67 2,738,924 +1.86(+17.21%)
Nov 08, 2016 11.41 11.51 10.76 10.81 833,233 -0.60(-5.29%)
Nov 07, 2016 11.74 12.06 11.38 11.41 878,443 -0.33(-2.78%)
Nov 04, 2016 11.66 11.99 11.56 11.74 435,874 -0.03(-0.21%)
Nov 03, 2016 11.84 12.16 11.71 11.76 582,378 -0.06(-0.48%)
Nov 02, 2016 11.97 12.09 11.62 11.82 761,764 -0.32(-2.64%)
Nov 01, 2016 12.41 12.76 12.06 12.14 990,349 -0.20(-1.60%)
Oct 31, 2016 12.04 12.39 11.84 12.34 533,747 +0.49(+4.17%)
Oct 28, 2016 11.82 12.21 11.64 11.84 1,172,620 +0.25(+2.13%)
Oct 27, 2016 11.60 11.84 11.37 11.60 707,265 +0.10(+0.86%)
Oct 26, 2016 11.79 11.79 11.40 11.50 429,435 -0.27(-2.31%)
Oct 25, 2016 11.64 11.84 11.47 11.77 568,581 +0.12(+1.06%)
Oct 24, 2016 11.57 11.72 11.54 11.64 464,674 +0.07(+0.64%)
Oct 21, 2016 11.82 11.82 11.55 11.57 393,280 -0.25(-2.09%)
Oct 20, 2016 11.69 11.82 11.47 11.82 596,882 +0.10(+0.84%)
Oct 19, 2016 11.69 11.77 11.50 11.72 916,882 +0.10(+0.85%)
Oct 18, 2016 11.50 11.69 11.42 11.62 483,977 +0.32(+2.84%)
Oct 17, 2016 11.30 11.57 11.27 11.30 469,617 +0.04(+0.35%)
Oct 14, 2016 11.04 11.33 10.88 11.26 361,314 +0.31(+2.79%)
Oct 13, 2016 10.82 11.02 10.61 10.95 711,741 +0.09(+0.86%)
Oct 12, 2016 11.15 11.17 10.64 10.86 623,693 -0.33(-2.91%)
Oct 11, 2016 11.09 11.33 11.01 11.19 639,146 +0.03(+0.31%)
Oct 10, 2016 11.15 11.19 11.03 11.15 849,645 +0.17(+1.57%)
Oct 07, 2016 11.08 11.12 10.91 10.98 675,424 -0.09(-0.80%)
Oct 06, 2016 10.93 11.13 10.90 11.07 480,723 +0.09(+0.81%)
Oct 05, 2016 10.59 11.02 10.57 10.98 410,656 +0.22(+2.02%)
Oct 04, 2016 10.98 10.98 10.66 10.76 263,039 -0.21(-1.93%)
Oct 03, 2016 10.93 11.02 10.86 10.97 514,194 +0.03(+0.27%)
Sep 30, 2016 11.00 11.18 10.88 10.94 444,172 +0.07(+0.68%)
Sep 29, 2016 10.98 11.11 10.72 10.87 502,657 -0.12(-1.12%)
Sep 28, 2016 10.71 11.02 10.67 10.99 607,380 +0.32(+2.96%)
Sep 27, 2016 10.51 10.78 10.45 10.68 364,905 +0.05(+0.46%)
Sep 26, 2016 10.53 10.64 10.45 10.63 346,212 +0.16(+1.56%)
Sep 23, 2016 10.62 10.64 10.38 10.47 563,249 -0.17(-1.62%)
Sep 22, 2016 10.97 10.98 10.61 10.64 484,164 -0.21(-1.96%)
Sep 21, 2016 10.65 11.01 10.65 10.85 1,041,447 +0.26(+2.47%)
Sep 20, 2016 10.35 10.75 10.35 10.59 310,154 +0.23(+2.19%)
Sep 19, 2016 10.46 10.51 10.33 10.36 399,577 +0.04(+0.43%)
Sep 16, 2016 9.997 10.36 9.953 10.32 726,848 +0.23(+2.30%)
Sep 15, 2016 9.913 10.13 9.804 10.09 298,647 +0.12(+1.24%)
Sep 14, 2016 9.854 10.06 9.779 9.962 393,513 +0.12(+1.20%)
Sep 13, 2016 10.41 10.47 9.622 9.844 727,071 -0.69(-6.51%)
Sep 12, 2016 10.36 10.71 10.26 10.53 533,832 +0.02(+0.19%)
Sep 09, 2016 10.66 10.71 10.49 10.51 502,059 -0.17(-1.62%)
Sep 08, 2016 10.41 10.75 10.28 10.68 485,489 +0.32(+3.05%)
Sep 07, 2016 10.67 10.89 10.29 10.37 628,548 -0.27(-2.55%)
Sep 06, 2016 10.32 10.64 10.29 10.64 703,677 +0.36(+3.50%)
Sep 02, 2016 10.20 10.28 10.28 10.28 960,416 +0.15(+1.46%)
Sep 01, 2016 10.11 10.16 9.780 10.13 356,185 +0.07(+0.69%)
Aug 31, 2016 9.869 10.14 9.834 10.06 628,099 +0.09(+0.89%)
Aug 30, 2016 10.19 10.35 9.795 9.972 515,933 -0.30(-2.93%)
Aug 29, 2016 9.918 10.32 9.918 10.27 600,761 +0.30(+2.97%)
Aug 26, 2016 10.30 10.31 9.888 9.977 358,775 -0.25(-2.41%)
Aug 25, 2016 10.24 10.31 10.13 10.22 441,368 -0.03(-0.34%)
Aug 24, 2016 10.39 10.42 10.19 10.26 503,968 -0.16(-1.56%)
Aug 23, 2016 9.819 10.46 9.800 10.42 1,055,655 +0.63(+6.45%)
Aug 22, 2016 9.622 9.804 9.538 9.790 354,685 +0.14(+1.48%)
Aug 19, 2016 9.888 9.888 9.622 9.647 229,138 -0.18(-1.81%)
Aug 18, 2016 9.775 9.943 9.742 9.824 376,773 +0.05(+0.50%)
Aug 17, 2016 9.869 10.11 9.730 9.775 390,982 +0.02(+0.20%)
Aug 16, 2016 10.09 10.23 9.730 9.755 607,224 -0.45(-4.40%)
Aug 15, 2016 9.780 10.32 9.720 10.20 1,128,871 +0.38(+3.82%)
Aug 12, 2016 9.449 9.864 9.301 9.829 1,038,775 +0.43(+4.57%)
Aug 11, 2016 9.143 9.446 9.030 9.400 445,230 +0.26(+2.81%)
Aug 10, 2016 9.602 9.612 9.059 9.143 575,121 -0.35(-3.69%)
Aug 09, 2016 9.716 9.730 9.459 9.494 612,258 -0.11(-1.13%)
Aug 08, 2016 9.533 9.735 9.499 9.602 577,731 +0.10(+1.04%)
Aug 05, 2016 9.528 9.577 9.301 9.504 484,606 +0.03(+0.36%)
Aug 04, 2016 9.489 9.617 9.281 9.469 392,798 -0.08(-0.83%)
Aug 03, 2016 8.985 9.607 8.985 9.548 638,220 +0.50(+5.55%)
Aug 02, 2016 9.345 9.446 8.969 9.046 1,141,556 -0.22(-2.34%)
Aug 01, 2016 9.398 9.484 9.157 9.263 781,600 -0.01(-0.16%)
Jul 29, 2016 9.176 9.325 9.162 9.277 728,794 +0.06(+0.63%)
Jul 28, 2016 9.263 9.321 9.041 9.219 996,946 +0.00(+0.00%)
Jul 27, 2016 9.455 9.516 9.157 9.219 568,907 -0.19(-2.05%)
Jul 26, 2016 8.771 9.798 8.761 9.412 1,679,684 +0.88(+10.34%)
Jul 25, 2016 8.506 8.588 8.241 8.530 1,384,150 +0.02(+0.28%)
Jul 22, 2016 8.636 8.868 8.429 8.506 953,853 -0.13(-1.45%)
Jul 21, 2016 8.627 8.954 8.588 8.631 600,040 +0.10(+1.13%)
Jul 20, 2016 8.506 8.636 8.420 8.535 570,169 -0.01(-0.17%)
Jul 19, 2016 8.549 8.776 8.448 8.549 933,485 +0.00(+0.00%)
Jul 18, 2016 8.569 8.660 8.323 8.549 563,720 -0.04(-0.50%)
Jul 15, 2016 8.381 8.651 8.337 8.593 545,365 +0.21(+2.47%)
Jul 14, 2016 8.275 8.424 8.246 8.386 566,117 +0.10(+1.22%)
Jul 13, 2016 8.193 8.353 8.024 8.284 1,038,701 +0.08(+0.94%)
Jul 12, 2016 8.352 8.405 8.178 8.207 835,301 +0.02(+0.24%)
Jul 11, 2016 8.453 8.472 8.161 8.188 624,393 -0.23(-2.75%)
Jul 08, 2016 8.145 8.472 8.063 8.419 577,282 +0.36(+4.42%)
Jul 07, 2016 8.742 8.742 7.995 8.063 669,770 +0.38(+4.89%)
Jul 05, 2016 7.590 7.730 7.470 7.687 534,288 -0.01(-0.13%)
Jul 01, 2016 7.566 7.696 7.696 7.696 357,312 +0.10(+1.33%)
Jun 30, 2016 7.590 7.639 7.446 7.595 499,024 -0.00(-0.06%)
Jun 29, 2016 7.335 7.600 7.229 7.600 729,059 +0.37(+5.13%)
Jun 28, 2016 6.930 7.234 6.868 7.229 506,730 +0.41(+6.01%)
Jun 27, 2016 7.306 7.335 6.723 6.819 971,254 -0.66(-8.83%)
Jun 24, 2016 7.292 7.547 7.080 7.480 1,032,346 -0.23(-3.00%)
Jun 23, 2016 7.523 7.735 7.471 7.711 573,842 +0.28(+3.76%)
Jun 22, 2016 7.552 7.586 7.402 7.431 241,648 -0.08(-1.03%)
Jun 21, 2016 7.581 7.668 7.484 7.508 320,288 -0.13(-1.77%)
Jun 20, 2016 7.422 7.798 7.354 7.643 576,606 +0.33(+4.48%)
Jun 17, 2016 7.176 7.436 7.162 7.316 546,535 +0.19(+2.64%)
Jun 16, 2016 7.176 7.243 6.815 7.128 677,861 -0.13(-1.79%)
Jun 15, 2016 7.147 7.542 7.108 7.258 628,839 +0.13(+1.76%)
Jun 14, 2016 7.171 7.268 6.921 7.133 567,886 -0.06(-0.87%)
Jun 13, 2016 7.200 7.388 7.039 7.195 431,109 -0.03(-0.47%)
Jun 10, 2016 7.561 7.639 7.195 7.229 702,410 -0.44(-5.72%)
Jun 09, 2016 7.740 7.831 7.480 7.668 626,797 -0.16(-2.09%)
Jun 08, 2016 7.952 8.092 7.716 7.831 513,505 -0.08(-0.98%)
Jun 07, 2016 7.668 7.942 7.648 7.908 500,503 +0.22(+2.82%)
Jun 06, 2016 7.711 7.884 7.619 7.692 640,055 +0.04(+0.57%)
Jun 03, 2016 7.605 7.805 7.538 7.648 608,828 +0.14(+1.86%)
Jun 02, 2016 7.248 7.590 7.224 7.508 492,701 +0.24(+3.25%)
Jun 01, 2016 6.974 7.335 6.974 7.272 568,245 +0.21(+3.00%)
May 31, 2016 6.959 7.166 6.940 7.060 385,904 +0.10(+1.45%)
May 27, 2016 6.988 6.959 6.959 6.959 352,748 -0.03(-0.48%)
May 26, 2016 7.215 7.239 6.868 6.993 423,494 -0.16(-2.29%)
May 25, 2016 7.051 7.248 7.051 7.157 393,536 +0.15(+2.13%)
May 24, 2016 7.123 7.215 6.949 7.007 718,653 -0.13(-1.82%)
May 23, 2016 7.133 7.229 7.041 7.137 610,654 -0.04(-0.60%)
May 20, 2016 7.200 7.229 7.051 7.181 310,681 +0.04(+0.54%)
May 19, 2016 7.012 7.248 6.843 7.142 528,856 +0.05(+0.68%)
May 18, 2016 7.277 7.287 7.002 7.094 563,070 -0.13(-1.87%)
May 17, 2016 7.166 7.287 7.055 7.229 423,328 +0.09(+1.28%)
May 16, 2016 7.243 7.277 7.070 7.137 348,216 +0.05(+0.68%)
May 13, 2016 7.321 7.345 7.036 7.089 370,489 -0.22(-2.97%)
May 12, 2016 7.272 7.349 7.070 7.306 486,947 +0.11(+1.47%)
May 11, 2016 6.892 7.265 6.892 7.200 570,864 +0.30(+4.33%)
May 10, 2016 7.171 7.345 6.872 6.901 902,290 -0.21(-2.98%)
May 09, 2016 7.325 7.393 6.752 7.113 939,374 -0.35(-4.71%)
May 06, 2016 7.181 7.508 7.139 7.465 452,289 +0.25(+3.40%)
May 05, 2016 7.195 7.407 7.113 7.219 504,174 +0.17(+2.46%)
May 04, 2016 7.171 7.533 6.964 7.046 888,331 -0.20(-2.74%)
May 03, 2016 7.273 7.303 7.123 7.245 558,072 -0.09(-1.28%)
May 02, 2016 7.343 7.535 7.053 7.338 1,093,180 +0.01(+0.13%)
Apr 29, 2016 7.713 7.891 7.320 7.329 2,444,308 -0.34(-4.40%)
Apr 28, 2016 7.455 7.853 7.217 7.666 1,155,653 +0.25(+3.41%)
Apr 27, 2016 7.128 7.586 7.109 7.413 855,447 +0.30(+4.28%)
Apr 26, 2016 6.392 7.221 6.182 7.109 1,834,500 +0.22(+3.27%)
Apr 25, 2016 6.875 6.964 6.720 6.884 569,966 +0.03(+0.41%)
Apr 22, 2016 6.767 7.062 6.734 6.856 585,665 +0.06(+0.90%)
Apr 21, 2016 6.992 7.015 6.776 6.795 653,733 -0.15(-2.09%)
Apr 20, 2016 6.926 7.095 6.847 6.940 740,497 +0.02(+0.27%)
Apr 19, 2016 6.416 7.124 6.416 6.921 1,612,997 +0.49(+7.57%)
Apr 18, 2016 6.036 6.514 5.994 6.434 700,096 +0.27(+4.41%)
Apr 15, 2016 6.018 6.228 5.905 6.163 425,095 +0.10(+1.62%)
Apr 14, 2016 6.060 6.083 5.872 6.064 443,453 +0.01(+0.15%)
Apr 13, 2016 6.013 6.191 5.933 6.055 458,854 +0.05(+0.86%)
Apr 12, 2016 5.671 6.018 5.634 6.004 422,766 +0.28(+4.91%)
Apr 11, 2016 5.662 5.826 5.582 5.723 435,117 +0.15(+2.78%)
Apr 08, 2016 5.460 5.676 5.437 5.568 366,426 +0.18(+3.39%)
Apr 07, 2016 5.451 5.573 5.315 5.385 411,724 -0.07(-1.29%)
Apr 06, 2016 5.432 5.488 5.306 5.456 413,712 +0.07(+1.39%)
Apr 05, 2016 5.203 5.460 5.151 5.381 342,781 +0.19(+3.70%)
Apr 04, 2016 5.325 5.428 5.175 5.189 478,157 -0.05(-0.98%)
Apr 01, 2016 5.395 5.456 5.184 5.240 713,371 -0.22(-3.95%)
Mar 31, 2016 5.680 5.703 5.348 5.456 477,214 -0.22(-3.80%)
Mar 30, 2016 5.620 5.737 5.549 5.671 380,759 +0.12(+2.19%)
Mar 29, 2016 5.325 5.577 5.245 5.549 327,101 +0.18(+3.40%)
Mar 28, 2016 5.601 5.620 5.353 5.367 356,885 -0.14(-2.47%)
Mar 24, 2016 5.278 5.503 5.503 5.503 407,002 +0.15(+2.80%)
Mar 23, 2016 5.760 5.805 5.315 5.353 566,060 -0.48(-8.19%)
Mar 22, 2016 5.666 5.863 5.610 5.830 307,387 +0.08(+1.38%)
Mar 21, 2016 6.018 6.050 5.620 5.751 767,038 -0.28(-4.66%)
Mar 18, 2016 5.905 6.060 5.760 6.032 708,787 +0.19(+3.29%)
Mar 17, 2016 6.022 6.088 5.826 5.840 551,751 -0.08(-1.34%)
Mar 16, 2016 5.643 6.008 5.643 5.919 477,801 +0.17(+2.93%)
Mar 15, 2016 5.854 5.887 5.634 5.751 428,217 -0.24(-3.99%)
Mar 14, 2016 5.821 6.074 5.690 5.990 415,166 +0.05(+0.87%)
Mar 11, 2016 5.961 6.121 5.891 5.938 388,574 -0.05(-0.86%)
Mar 10, 2016 5.901 6.004 5.699 5.990 384,007 +0.09(+1.51%)
Mar 09, 2016 6.041 6.163 5.819 5.901 359,110 -0.13(-2.17%)
Mar 08, 2016 6.186 6.219 5.760 6.032 972,196 -0.19(-3.08%)
Mar 07, 2016 5.891 6.271 5.618 6.224 1,064,355 +0.39(+6.66%)
Mar 04, 2016 5.723 5.929 5.577 5.835 861,131 +0.24(+4.27%)
Mar 03, 2016 5.151 5.648 5.151 5.596 968,054 +0.42(+8.05%)
Mar 02, 2016 5.119 5.268 4.800 5.179 977,656 +0.01(+0.18%)
Mar 01, 2016 4.992 5.236 4.898 5.170 877,277 +0.25(+5.14%)
Feb 29, 2016 4.777 4.962 4.763 4.917 737,029 +0.13(+2.74%)
Feb 26, 2016 4.777 4.894 4.753 4.786 528,499 +0.02(+0.49%)
Feb 25, 2016 4.856 4.959 4.708 4.763 722,840 -0.16(-3.33%)
Feb 24, 2016 4.847 4.983 4.660 4.927 834,998 -0.01(-0.19%)
Feb 23, 2016 5.044 5.104 4.875 4.936 640,164 -0.19(-3.74%)
Feb 22, 2016 5.067 5.245 5.016 5.128 908,536 +0.17(+3.50%)
Feb 19, 2016 5.011 5.081 4.777 4.955 730,378 -0.13(-2.49%)
Feb 18, 2016 5.498 5.517 4.941 5.081 850,843 -0.29(-5.41%)
Feb 17, 2016 5.606 5.695 5.282 5.371 942,177 -0.06(-1.12%)
Feb 16, 2016 5.268 5.507 5.198 5.432 1,003,206 +0.37(+7.31%)
Feb 12, 2016 5.072 5.062 5.062 5.062 1,149,687 +0.23(+4.85%)
Feb 11, 2016 5.208 5.418 4.739 4.828 1,635,767 -0.38(-7.37%)
Feb 10, 2016 5.896 6.097 5.175 5.212 1,336,660 -0.42(-7.40%)
Feb 09, 2016 5.938 6.022 5.606 5.629 1,070,016 -0.17(-2.91%)
Feb 08, 2016 6.233 6.233 5.629 5.798 810,550 -0.46(-7.40%)
Feb 05, 2016 6.495 6.659 6.177 6.261 671,657 -0.31(-4.70%)
Feb 04, 2016 6.439 6.669 6.374 6.570 821,266 +0.15(+2.26%)
Feb 03, 2016 6.434 6.453 5.784 6.425 847,144 +0.17(+2.66%)
Feb 02, 2016 6.237 6.464 5.965 6.259 2,253,830 -0.03(-0.43%)
Feb 01, 2016 6.464 6.464 6.079 6.286 947,221 -0.03(-0.42%)
Jan 29, 2016 6.223 6.566 6.152 6.312 1,564,938 +0.10(+1.58%)
Jan 28, 2016 6.045 6.321 6.027 6.214 1,436,058 +0.37(+6.33%)
Jan 27, 2016 6.036 6.210 5.818 5.844 1,748,264 -0.28(-4.52%)
Jan 26, 2016 5.345 6.263 5.291 6.121 1,975,612 +1.01(+19.70%)
Jan 25, 2016 5.559 5.777 5.073 5.113 1,127,801 -0.41(-7.35%)
Jan 22, 2016 4.913 5.550 4.913 5.519 1,387,598 +0.69(+14.31%)
Jan 21, 2016 4.792 5.200 4.757 4.828 907,956 +0.04(+0.74%)
Jan 20, 2016 4.690 4.850 4.467 4.792 969,292 -0.04(-0.92%)
Jan 19, 2016 5.354 5.354 4.725 4.837 1,359,257 -0.53(-9.81%)
Jan 15, 2016 5.398 5.363 5.363 5.363 1,199,452 -0.19(-3.45%)
Jan 14, 2016 5.483 5.684 5.398 5.554 871,856 +0.05(+0.89%)
Jan 13, 2016 5.559 5.711 5.483 5.505 732,668 +0.02(+0.32%)
Jan 12, 2016 5.938 5.991 5.454 5.488 1,234,931 -0.44(-7.44%)
Jan 11, 2016 6.152 6.170 5.795 5.929 816,372 +0.01(+0.23%)
Jan 08, 2016 5.853 6.076 5.755 5.916 637,241 +0.12(+2.00%)
Jan 07, 2016 5.831 5.853 5.644 5.800 556,820 -0.05(-0.84%)
Jan 06, 2016 5.991 6.085 5.849 5.849 541,180 -0.21(-3.53%)
Jan 05, 2016 6.241 6.410 6.036 6.063 642,816 -0.14(-2.30%)
Jan 04, 2016 6.045 6.259 5.956 6.205 704,408 +0.19(+3.19%)
Dec 31, 2015 5.929 6.014 6.014 6.014 1,080,337 +0.01(+0.15%)
Dec 30, 2015 5.907 6.165 5.907 6.005 1,008,208 +0.04(+0.75%)
Dec 29, 2015 6.277 6.365 5.853 5.960 1,033,375 -0.27(-4.36%)
Dec 28, 2015 6.188 6.370 6.134 6.232 790,395 -0.01(-0.21%)
Dec 24, 2015 6.393 6.245 6.245 6.245 379,553 -0.11(-1.75%)
Dec 23, 2015 6.076 6.410 6.018 6.357 1,397,988 +0.35(+5.79%)
Dec 22, 2015 5.559 6.018 5.497 6.009 1,012,652 +0.40(+7.15%)
Dec 21, 2015 5.439 5.750 5.349 5.608 871,854 +0.15(+2.69%)
Dec 18, 2015 5.528 5.804 5.416 5.461 2,154,175 -0.03(-0.49%)
Dec 17, 2015 5.688 5.929 5.317 5.488 1,865,654 -0.45(-7.58%)
Dec 16, 2015 5.795 6.000 5.795 5.938 1,123,992 +0.15(+2.62%)
Dec 15, 2015 5.867 5.965 5.733 5.786 1,082,898 -0.09(-1.52%)
Dec 14, 2015 6.076 6.141 5.737 5.875 1,035,959 -0.25(-4.01%)
Dec 11, 2015 6.442 6.468 6.054 6.121 1,143,645 -0.39(-5.96%)
Dec 10, 2015 6.620 6.901 6.500 6.508 619,302 -0.10(-1.48%)
Dec 09, 2015 6.687 6.910 6.428 6.607 1,008,742 -0.10(-1.46%)
Dec 08, 2015 6.410 6.914 6.245 6.705 1,163,322 +0.08(+1.21%)
Dec 07, 2015 7.155 7.199 6.584 6.624 1,829,374 -0.64(-8.78%)
Dec 04, 2015 7.280 7.471 7.204 7.262 745,237 -0.04(-0.49%)
Dec 03, 2015 7.512 7.614 7.269 7.298 691,588 -0.24(-3.14%)
Dec 02, 2015 7.601 7.743 7.516 7.534 538,311 -0.11(-1.40%)
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.