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, 2018 12.07 12.14 11.90 12.04 614,454 -0.04(-0.30%)
Nov 29, 2018 12.18 12.19 12.04 12.07 586,485 -0.04(-0.35%)
Nov 28, 2018 11.91 12.13 11.86 12.12 513,485 +0.21(+1.80%)
Nov 27, 2018 11.79 11.94 11.75 11.90 548,911 +0.05(+0.41%)
Nov 26, 2018 11.88 11.99 11.83 11.85 421,170 -0.03(-0.26%)
Nov 23, 2018 11.72 11.95 11.71 11.88 219,401 +0.03(+0.26%)
Nov 21, 2018 11.85 11.85 11.85 0 +0.18(+1.52%)
Nov 20, 2018 11.76 11.88 11.52 11.68 1,376,468 -0.14(-1.19%)
Nov 19, 2018 11.98 12.01 11.81 11.82 642,325 -0.17(-1.38%)
Nov 16, 2018 12.10 12.10 11.91 11.98 322,898 -0.12(-0.96%)
Nov 15, 2018 12.07 12.20 12.02 12.10 694,975 -0.07(-0.55%)
Nov 14, 2018 12.18 12.22 11.91 12.17 787,586 +0.16(+1.33%)
Nov 13, 2018 12.05 12.18 11.95 12.01 420,153 -0.01(-0.05%)
Nov 12, 2018 11.98 12.15 11.96 12.01 566,372 +0.04(+0.31%)
Nov 09, 2018 11.92 12.01 11.85 11.98 649,389 +0.00(+0.00%)
Nov 08, 2018 11.93 12.06 11.85 11.98 433,153 +0.04(+0.36%)
Nov 07, 2018 12.00 12.00 11.80 11.93 448,019 +0.08(+0.67%)
Nov 06, 2018 11.80 11.97 11.73 11.85 745,707 -0.01(-0.08%)
Nov 05, 2018 11.66 11.91 11.44 11.86 1,657,278 +0.33(+2.90%)
Nov 02, 2018 11.53 11.63 11.30 11.53 1,159,946 +0.02(+0.21%)
Nov 01, 2018 11.48 11.63 11.47 11.50 1,073,532 +0.06(+0.52%)
Oct 31, 2018 11.24 11.61 11.21 11.45 828,798 +0.27(+2.46%)
Oct 30, 2018 11.61 11.61 9.996 11.17 5,075,938 -0.39(-3.40%)
Oct 29, 2018 11.59 11.85 11.39 11.56 1,446,539 -0.10(-0.87%)
Oct 26, 2018 11.74 11.78 11.52 11.67 601,435 -0.11(-0.91%)
Oct 25, 2018 11.59 11.93 11.57 11.77 401,254 +0.27(+2.39%)
Oct 24, 2018 11.62 11.71 11.50 11.50 2,644,940 -0.09(-0.77%)
Oct 23, 2018 11.70 11.76 11.49 11.59 632,885 -0.17(-1.47%)
Oct 22, 2018 11.85 11.86 11.64 11.76 477,246 -0.05(-0.40%)
Oct 19, 2018 11.93 12.02 11.81 11.81 433,093 -0.13(-1.05%)
Oct 18, 2018 11.99 12.22 11.93 11.93 896,371 -0.11(-0.94%)
Oct 17, 2018 12.15 12.16 11.95 12.05 512,618 -0.11(-0.93%)
Oct 16, 2018 12.20 12.32 12.05 12.16 913,509 +0.01(+0.05%)
Oct 15, 2018 11.84 12.20 11.84 12.15 790,891 +0.31(+2.62%)
Oct 12, 2018 12.08 12.08 11.80 11.84 765,585 -0.15(-1.24%)
Oct 11, 2018 11.93 12.26 11.93 11.99 798,700 -0.17(-1.37%)
Oct 10, 2018 12.37 12.37 12.12 12.16 559,417 -0.14(-1.16%)
Oct 09, 2018 12.33 12.43 12.24 12.30 517,489 -0.02(-0.19%)
Oct 08, 2018 12.39 12.44 12.30 12.33 537,177 -0.11(-0.91%)
Oct 05, 2018 12.33 12.52 12.33 12.44 426,722 +0.08(+0.68%)
Oct 04, 2018 12.35 12.40 12.18 12.36 855,880 -0.05(-0.39%)
Oct 03, 2018 12.49 12.49 12.35 12.41 1,062,922 +0.00(+0.00%)
Oct 02, 2018 12.41 12.42 12.20 12.41 597,687 +0.02(+0.14%)
Oct 01, 2018 12.18 12.52 12.11 12.39 984,003 +0.22(+1.81%)
Sep 28, 2018 12.17 12.20 12.05 12.17 660,287 +0.00(+0.00%)
Sep 27, 2018 12.08 12.20 11.99 12.17 538,223 +0.12(+0.99%)
Sep 26, 2018 12.02 12.20 11.93 12.05 728,886 +0.00(+0.00%)
Sep 25, 2018 12.05 12.11 11.84 12.05 561,105 +0.03(+0.25%)
Sep 24, 2018 11.93 12.11 11.79 12.02 1,144,132 +0.27(+2.28%)
Sep 21, 2018 11.57 11.75 11.48 11.75 927,387 +0.21(+1.81%)
Sep 20, 2018 11.69 11.69 11.51 11.54 672,247 -0.03(-0.26%)
Sep 19, 2018 11.60 11.64 11.45 11.57 568,747 +0.00(+0.00%)
Sep 18, 2018 11.63 11.69 11.57 11.57 350,489 -0.03(-0.26%)
Sep 17, 2018 11.63 11.70 11.54 11.60 344,079 -0.06(-0.51%)
Sep 14, 2018 11.57 11.78 11.45 11.66 427,392 +0.06(+0.51%)
Sep 13, 2018 11.81 11.81 11.51 11.60 830,319 -0.18(-1.52%)
Sep 12, 2018 11.84 11.87 11.72 11.78 381,020 -0.06(-0.50%)
Sep 11, 2018 11.87 11.93 11.75 11.84 350,463 +0.00(+0.00%)
Sep 10, 2018 11.84 12.02 11.78 11.84 501,813 +0.00(+0.00%)
Sep 07, 2018 11.84 11.87 11.72 11.84 441,309 +0.00(+0.00%)
Sep 06, 2018 11.93 12.05 11.72 11.84 321,369 -0.09(-0.75%)
Sep 05, 2018 12.05 12.05 11.84 11.93 657,834 -0.12(-0.99%)
Sep 04, 2018 12.08 12.18 11.99 12.05 594,756 +0.06(+0.50%)
Aug 31, 2018 11.99 11.99 11.99 0 +0.03(+0.25%)
Aug 30, 2018 12.05 12.05 11.72 11.96 452,218 -0.03(-0.25%)
Aug 29, 2018 12.08 12.17 11.90 11.99 703,801 -0.04(-0.35%)
Aug 28, 2018 12.29 12.35 11.99 12.03 702,202 -0.29(-2.32%)
Aug 27, 2018 12.20 12.38 12.17 12.32 566,157 +0.15(+1.23%)
Aug 24, 2018 12.14 12.27 12.08 12.17 601,770 +0.03(+0.25%)
Aug 23, 2018 12.29 12.32 12.05 12.14 480,397 -0.13(-1.09%)
Aug 22, 2018 12.17 12.29 12.05 12.27 603,770 +0.19(+1.61%)
Aug 21, 2018 12.14 12.32 12.02 12.08 489,659 -0.06(-0.49%)
Aug 20, 2018 11.99 12.26 11.93 12.14 439,850 +0.15(+1.24%)
Aug 17, 2018 11.96 12.02 11.84 11.99 250,835 +0.06(+0.50%)
Aug 16, 2018 12.05 12.08 11.87 11.93 412,321 -0.06(-0.50%)
Aug 15, 2018 12.02 12.11 11.90 11.99 621,029 -0.15(-1.23%)
Aug 14, 2018 12.08 12.15 11.90 12.14 918,413 +0.24(+2.01%)
Aug 13, 2018 12.02 12.08 11.87 11.90 556,372 -0.12(-0.99%)
Aug 10, 2018 11.93 12.20 11.78 12.02 1,668,827 +0.15(+1.26%)
Aug 09, 2018 11.78 11.96 11.75 11.87 579,014 +0.09(+0.76%)
Aug 08, 2018 11.78 11.90 11.69 11.78 570,786 -0.03(-0.25%)
Aug 07, 2018 11.72 11.91 11.72 11.81 692,219 +0.09(+0.76%)
Aug 06, 2018 11.75 11.87 11.63 11.72 843,971 +0.10(+0.87%)
Aug 03, 2018 11.76 11.91 11.56 11.62 832,673 -0.17(-1.48%)
Aug 02, 2018 11.62 11.91 11.57 11.79 616,965 +0.17(+1.50%)
Aug 01, 2018 11.82 11.85 11.50 11.62 999,834 -0.22(-1.84%)
Jul 31, 2018 11.47 12.00 11.42 11.84 1,098,115 +0.45(+3.95%)
Jul 30, 2018 11.59 11.62 11.18 11.39 867,701 +0.35(+3.16%)
Jul 27, 2018 11.18 11.27 10.99 11.04 601,996 -0.15(-1.30%)
Jul 26, 2018 11.18 11.30 11.07 11.18 395,216 +0.00(+0.00%)
Jul 25, 2018 11.15 11.33 10.98 11.18 966,009 +0.00(+0.00%)
Jul 24, 2018 11.07 11.18 10.98 11.18 766,195 +0.20(+1.85%)
Jul 23, 2018 11.18 10.92 10.98 567,359 -0.12(-1.05%)
Jul 20, 2018 11.15 11.30 11.10 11.10 429,256 -0.06(-0.52%)
Jul 19, 2018 11.15 11.27 11.07 11.15 745,062 +0.06(+0.52%)
Jul 18, 2018 10.75 11.10 10.75 11.10 2,448,399 +0.32(+2.97%)
Jul 17, 2018 10.69 10.78 10.60 10.78 337,194 +0.09(+0.81%)
Jul 16, 2018 10.49 10.79 10.46 10.69 495,025 +0.22(+2.08%)
Jul 13, 2018 10.46 10.54 10.43 10.47 467,977 +0.01(+0.14%)
Jul 12, 2018 10.54 10.60 10.46 10.46 349,667 -0.06(-0.55%)
Jul 11, 2018 10.57 10.72 10.51 10.51 346,625 -0.06(-0.55%)
Jul 10, 2018 10.75 10.78 10.57 10.57 476,545 -0.12(-1.09%)
Jul 09, 2018 10.75 10.76 10.60 10.69 589,337 +0.09(+0.82%)
Jul 06, 2018 10.63 10.66 10.51 10.60 454,226 +0.03(+0.27%)
Jul 05, 2018 10.49 10.60 10.49 10.57 393,937 +0.12(+1.11%)
Jul 03, 2018 10.46 10.46 10.46 0 +0.06(+0.56%)
Jul 02, 2018 10.57 10.66 10.40 10.40 599,084 -0.26(-2.45%)
Jun 29, 2018 10.57 10.66 10.46 10.66 422,487 +0.12(+1.10%)
Jun 28, 2018 10.69 10.72 10.43 10.54 416,310 -0.12(-1.09%)
Jun 27, 2018 10.51 10.92 10.51 10.66 1,205,662 +0.20(+1.94%)
Jun 26, 2018 10.43 10.66 10.40 10.46 817,538 +0.06(+0.56%)
Jun 25, 2018 10.60 10.66 10.40 10.40 735,832 -0.20(-1.92%)
Jun 22, 2018 10.80 10.80 10.49 10.60 532,017 -0.09(-0.82%)
Jun 21, 2018 10.89 10.95 10.66 10.69 363,919 -0.23(-2.13%)
Jun 20, 2018 10.98 11.04 10.83 10.92 416,264 -0.06(-0.53%)
Jun 19, 2018 11.33 11.33 10.89 10.98 850,155 -0.38(-3.32%)
Jun 18, 2018 11.56 11.68 11.36 11.36 361,299 -0.23(-2.01%)
Jun 15, 2018 11.62 11.41 11.59 2,580,008 -0.03(-0.25%)
Jun 14, 2018 11.62 11.62 11.50 11.62 470,029 +0.09(+0.76%)
Jun 13, 2018 11.50 11.65 11.41 11.53 434,549 +0.00(+0.00%)
Jun 12, 2018 11.56 11.68 11.47 11.53 540,612 -0.03(-0.25%)
Jun 11, 2018 11.59 11.68 11.46 11.56 1,172,349 -0.09(-0.75%)
Jun 08, 2018 11.65 11.72 11.59 11.65 580,385 -0.03(-0.25%)
Jun 07, 2018 11.82 11.85 11.56 11.68 584,842 -0.12(-0.99%)
Jun 06, 2018 11.88 11.94 11.62 11.79 1,324,009 -0.09(-0.73%)
Jun 05, 2018 11.50 11.92 11.43 11.88 1,375,558 +0.38(+3.28%)
Jun 04, 2018 11.39 11.56 11.39 11.50 1,171,036 +0.17(+1.54%)
Jun 01, 2018 11.21 11.44 11.21 11.33 790,315 +0.15(+1.30%)
May 31, 2018 11.21 11.33 11.12 11.18 363,921 -0.03(-0.26%)
May 30, 2018 11.04 11.27 10.98 11.21 512,360 +0.20(+1.85%)
May 29, 2018 10.89 11.05 10.86 11.01 800,692 -0.06(-0.52%)
May 25, 2018 11.07 11.07 11.07 0 +0.49(+4.67%)
May 24, 2018 10.86 10.86 10.57 10.57 675,254 -0.29(-2.67%)
May 23, 2018 10.69 10.92 10.57 10.86 862,930 +0.26(+2.47%)
May 22, 2018 10.57 10.66 10.51 10.60 883,892 +0.06(+0.55%)
May 21, 2018 10.46 10.60 10.46 10.54 643,184 +0.06(+0.55%)
May 18, 2018 10.40 10.51 10.40 10.49 666,369 +0.09(+0.84%)
May 17, 2018 10.46 10.54 10.37 10.40 794,727 +0.00(+0.00%)
May 16, 2018 10.37 10.40 10.34 10.40 232,676 +0.09(+0.84%)
May 15, 2018 10.46 10.46 10.19 10.31 459,232 -0.15(-1.39%)
May 14, 2018 10.54 10.60 10.40 10.46 401,587 -0.03(-0.28%)
May 11, 2018 10.51 10.66 10.43 10.49 1,119,994 +0.06(+0.56%)
May 10, 2018 10.46 10.48 10.37 10.43 1,732,294 +0.00(+0.00%)
May 09, 2018 10.51 10.51 10.40 10.43 1,273,382 -0.03(-0.28%)
May 08, 2018 10.40 10.49 10.31 10.46 1,163,365 +0.03(+0.28%)
May 07, 2018 10.28 10.46 10.25 10.43 1,337,519 +0.33(+3.25%)
May 04, 2018 9.930 10.16 9.859 10.10 1,526,194 +0.23(+2.29%)
May 03, 2018 9.648 9.958 9.648 9.873 632,827 +0.23(+2.34%)
May 02, 2018 9.732 9.873 9.591 9.648 381,437 -0.08(-0.87%)
May 01, 2018 9.958 10.04 9.563 9.732 713,915 -0.23(-2.27%)
Apr 30, 2018 9.507 10.00 9.478 9.958 2,371,922 +0.73(+7.95%)
Apr 27, 2018 8.886 9.337 8.858 9.224 1,868,242 +0.34(+3.81%)
Apr 26, 2018 9.027 9.052 8.773 8.886 1,801,934 -0.14(-1.56%)
Apr 25, 2018 8.999 9.083 8.942 9.027 386,010 +0.00(+0.00%)
Apr 24, 2018 9.083 9.168 8.926 9.027 578,774 -0.11(-1.23%)
Apr 23, 2018 9.253 9.309 9.112 9.140 255,895 -0.08(-0.92%)
Apr 20, 2018 9.366 9.394 9.182 9.224 610,549 -0.14(-1.51%)
Apr 19, 2018 9.507 9.507 9.310 9.366 588,636 -0.06(-0.60%)
Apr 18, 2018 9.366 9.507 9.366 9.422 568,339 +0.08(+0.91%)
Apr 17, 2018 9.366 9.507 9.309 9.337 751,013 +0.00(+0.00%)
Apr 16, 2018 9.337 9.394 9.281 9.337 323,919 +0.00(+0.00%)
Apr 13, 2018 9.394 9.422 9.224 9.337 289,951 -0.06(-0.60%)
Apr 12, 2018 9.535 9.563 9.309 9.394 438,631 -0.13(-1.33%)
Apr 11, 2018 9.563 9.803 9.507 9.521 619,076 -0.04(-0.44%)
Apr 10, 2018 9.450 9.732 9.436 9.563 617,013 +0.20(+2.11%)
Apr 09, 2018 9.535 9.563 9.309 9.366 745,800 -0.14(-1.48%)
Apr 06, 2018 9.563 9.648 9.450 9.507 315,342 -0.06(-0.59%)
Apr 05, 2018 9.535 9.789 9.535 9.563 520,270 +0.03(+0.30%)
Apr 04, 2018 9.676 9.760 9.535 9.535 310,840 -0.23(-2.31%)
Apr 03, 2018 9.704 9.789 9.591 9.760 430,476 +0.11(+1.17%)
Apr 02, 2018 9.901 10.04 9.535 9.648 534,705 -0.31(-3.12%)
Mar 29, 2018 9.958 9.958 9.958 0 +0.03(+0.28%)
Mar 28, 2018 10.01 10.04 9.901 9.930 280,453 -0.08(-0.84%)
Mar 27, 2018 10.01 10.10 9.958 10.01 415,580 +0.00(+0.00%)
Mar 26, 2018 10.07 10.18 9.986 10.01 878,928 +0.06(+0.57%)
Mar 23, 2018 9.958 10.21 9.958 9.958 748,443 +0.03(+0.28%)
Mar 22, 2018 9.930 10.18 9.930 9.930 722,563 -0.11(-1.12%)
Mar 21, 2018 9.930 10.10 9.873 10.04 591,397 +0.11(+1.14%)
Mar 20, 2018 9.986 10.13 9.845 9.930 751,288 -0.03(-0.28%)
Mar 19, 2018 10.13 10.13 9.930 9.958 483,309 -0.14(-1.40%)
Mar 16, 2018 9.986 10.10 9.930 10.10 405,860 +0.17(+1.70%)
Mar 15, 2018 9.986 10.04 9.732 9.930 573,161 -0.03(-0.28%)
Mar 14, 2018 10.04 10.13 9.930 9.958 494,538 -0.08(-0.84%)
Mar 13, 2018 10.16 10.18 9.930 10.04 738,033 -0.08(-0.84%)
Mar 12, 2018 9.930 10.18 9.930 10.13 292,353 +0.17(+1.70%)
Mar 09, 2018 10.07 10.10 9.958 9.958 702,946 -0.06(-0.56%)
Mar 08, 2018 9.986 10.07 9.958 10.01 457,495 +0.00(+0.00%)
Mar 07, 2018 9.986 10.13 9.952 10.01 303,461 -0.08(-0.84%)
Mar 06, 2018 10.13 10.18 10.04 10.10 280,738 +0.00(+0.00%)
Mar 05, 2018 10.13 10.21 10.04 10.10 527,403 +0.00(+0.00%)
Mar 02, 2018 9.986 10.21 9.912 10.10 435,313 +0.11(+1.13%)
Mar 01, 2018 10.01 10.08 9.859 9.986 549,519 -0.06(-0.56%)
Feb 28, 2018 10.01 10.16 9.958 10.04 461,472 +0.06(+0.56%)
Feb 27, 2018 10.18 10.21 9.986 9.986 413,770 -0.17(-1.67%)
Feb 26, 2018 10.04 10.24 10.01 10.16 824,570 +0.11(+1.12%)
Feb 23, 2018 10.07 10.16 9.901 10.04 529,904 -0.03(-0.28%)
Feb 22, 2018 10.10 10.27 10.04 10.07 771,598 +0.00(+0.00%)
Feb 21, 2018 10.07 10.35 10.07 10.07 668,446 -0.03(-0.28%)
Feb 20, 2018 10.16 10.38 10.07 10.10 997,573 -0.06(-0.56%)
Feb 16, 2018 10.16 10.16 10.16 0 -0.11(-1.10%)
Feb 15, 2018 10.41 10.49 10.32 10.27 525,304 -0.08(-0.82%)
Feb 14, 2018 10.35 10.47 10.24 10.35 545,152 +0.00(+0.00%)
Feb 13, 2018 10.44 10.61 10.30 10.35 522,014 -0.14(-1.34%)
Feb 12, 2018 10.24 10.60 10.24 10.49 1,366,144 +0.34(+3.33%)
Feb 09, 2018 10.49 10.50 10.04 10.16 932,763 -0.23(-2.17%)
Feb 08, 2018 10.72 10.83 10.44 10.38 701,545 -0.34(-3.16%)
Feb 07, 2018 10.80 10.83 10.63 10.72 452,546 -0.06(-0.52%)
Feb 06, 2018 10.83 11.00 10.72 10.78 1,513,301 -0.09(-0.86%)
Feb 05, 2018 11.24 11.27 10.75 10.87 1,307,196 -0.34(-3.06%)
Feb 02, 2018 11.38 11.46 11.16 11.21 837,912 -0.27(-2.39%)
Feb 01, 2018 11.24 11.51 11.24 11.49 858,136 +0.22(+1.95%)
Jan 31, 2018 11.29 11.40 11.16 11.27 734,600 +0.00(+0.00%)
Jan 30, 2018 11.51 11.90 11.08 11.27 706,698 -0.33(-2.84%)
Jan 29, 2018 11.84 11.98 11.54 11.60 718,205 -0.33(-2.77%)
Jan 26, 2018 12.01 12.04 11.79 11.93 751,511 +0.00(+0.00%)
Jan 25, 2018 11.84 11.97 11.57 11.93 584,830 +0.19(+1.64%)
Jan 24, 2018 11.57 11.82 11.48 11.73 635,176 +0.30(+2.64%)
Jan 23, 2018 11.40 11.49 11.24 11.43 422,906 +0.05(+0.48%)
Jan 22, 2018 11.38 11.10 11.38 497,046 +0.05(+0.49%)
Jan 19, 2018 11.21 11.40 11.16 11.32 432,616 +0.11(+0.98%)
Jan 18, 2018 11.27 11.35 11.00 11.21 481,452 -0.11(-0.97%)
Jan 17, 2018 11.24 11.38 10.97 11.32 987,147 +0.14(+1.23%)
Jan 16, 2018 11.51 11.51 11.09 11.19 894,072 -0.25(-2.16%)
Jan 12, 2018 11.43 11.43 11.43 0 -0.16(-1.42%)
Jan 11, 2018 11.24 11.65 11.17 11.60 905,785 +0.38(+3.43%)
Jan 10, 2018 11.40 11.40 11.05 11.21 632,387 -0.19(-1.69%)
Jan 09, 2018 11.21 11.40 11.16 11.40 648,446 +0.25(+2.22%)
Jan 08, 2018 11.08 11.21 10.99 11.16 462,964 +0.11(+0.99%)
Jan 05, 2018 11.05 11.10 10.97 11.05 845,839 +0.03(+0.25%)
Jan 04, 2018 11.19 11.27 10.99 11.02 444,073 -0.19(-1.72%)
Jan 03, 2018 11.10 11.21 11.02 11.21 374,640 +0.16(+1.49%)
Jan 02, 2018 10.86 11.19 10.80 11.05 594,201 +0.22(+2.03%)
Dec 29, 2017 10.83 10.83 10.83 0 +0.22(+2.07%)
Dec 28, 2017 10.58 10.64 10.55 10.61 421,433 +0.05(+0.52%)
Dec 27, 2017 10.72 10.72 10.53 10.55 183,645 -0.15(-1.41%)
Dec 26, 2017 10.55 10.75 10.52 10.70 426,696 +0.10(+0.91%)
Dec 22, 2017 10.53 10.72 10.46 10.61 631,444 +0.08(+0.78%)
Dec 21, 2017 10.25 10.61 10.25 10.53 419,655 +0.22(+2.13%)
Dec 20, 2017 10.58 10.59 10.20 10.31 555,099 -0.25(-2.34%)
Dec 19, 2017 10.64 10.64 10.53 10.55 427,122 -0.05(-0.52%)
Dec 18, 2017 10.28 10.69 10.22 10.61 1,313,519 +0.33(+3.21%)
Dec 15, 2017 9.976 10.39 9.907 10.28 1,406,404 +0.25(+2.47%)
Dec 14, 2017 9.921 9.921 9.880 10.03 613,099 +0.03(+0.27%)
Dec 13, 2017 9.976 10.06 9.948 10.00 447,084 -0.03(-0.27%)
Dec 12, 2017 9.893 10.06 9.838 10.03 531,272 +0.16(+1.67%)
Dec 11, 2017 9.784 10.06 9.784 9.866 455,342 +0.03(+0.28%)
Dec 08, 2017 9.838 9.921 9.784 9.838 381,328 +0.03(+0.28%)
Dec 07, 2017 9.756 9.838 9.701 9.811 608,103 +0.05(+0.56%)
Dec 06, 2017 9.893 9.903 9.674 9.756 678,966 -0.16(-1.66%)
Dec 05, 2017 10.00 10.03 9.893 9.921 307,294 -0.08(-0.82%)
Dec 04, 2017 10.11 10.22 9.907 10.00 1,480,416 -0.12(-1.22%)
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.