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 (%)
Jun 30, 2017 10.23 10.27 9.734 9.865 979,439 -0.26(-2.58%)
Jun 29, 2017 10.10 10.31 9.995 10.13 455,565 +0.00(+0.00%)
Jun 28, 2017 10.02 10.41 10.02 10.13 515,411 +0.16(+1.57%)
Jun 27, 2017 10.31 10.57 9.969 9.969 422,882 -0.29(-2.80%)
Jun 26, 2017 10.05 10.36 9.917 10.26 527,556 +0.23(+2.34%)
Jun 23, 2017 9.787 10.07 9.656 10.02 603,628 +0.21(+2.13%)
Jun 22, 2017 9.630 9.891 9.500 9.813 834,313 +0.31(+3.30%)
Jun 21, 2017 10.13 10.20 9.473 9.500 1,443,095 -0.68(-6.67%)
Jun 20, 2017 10.44 10.47 10.13 10.18 706,246 -0.29(-2.74%)
Jun 19, 2017 10.39 10.67 10.26 10.47 1,084,766 +0.29(+2.82%)
Jun 16, 2017 11.40 11.40 10.05 10.18 2,419,963 -1.17(-10.34%)
Jun 15, 2017 11.35 11.54 11.35 11.35 907,971 -0.08(-0.68%)
Jun 14, 2017 11.87 11.88 11.43 11.43 393,843 -0.42(-3.52%)
Jun 13, 2017 11.72 11.95 11.69 11.85 472,269 +0.13(+1.11%)
Jun 12, 2017 11.20 11.90 11.20 11.72 1,029,627 +0.50(+4.42%)
Jun 09, 2017 11.09 11.35 10.99 11.22 342,149 +0.10(+0.94%)
Jun 08, 2017 11.07 11.17 10.99 11.12 562,756 +0.05(+0.47%)
Jun 07, 2017 11.20 11.30 10.99 11.07 915,905 -0.18(-1.62%)
Jun 06, 2017 11.14 11.27 11.07 11.25 698,782 +0.03(+0.23%)
Jun 05, 2017 11.17 11.35 11.12 11.22 585,808 +0.05(+0.47%)
Jun 02, 2017 11.54 11.59 11.04 11.17 862,220 -0.31(-2.73%)
Jun 01, 2017 11.22 11.56 11.17 11.48 445,472 +0.26(+2.33%)
May 31, 2017 11.27 11.27 10.99 11.22 454,557 -0.03(-0.23%)
May 30, 2017 11.22 11.27 11.12 11.25 350,199 +0.00(+0.00%)
May 26, 2017 11.27 11.38 11.20 11.25 256,645 -0.03(-0.23%)
May 25, 2017 11.38 11.42 11.17 11.27 426,748 -0.10(-0.92%)
May 24, 2017 11.46 11.59 11.27 11.38 429,095 -0.08(-0.68%)
May 23, 2017 11.56 11.61 11.40 11.46 275,708 -0.10(-0.90%)
May 22, 2017 11.72 11.72 11.37 11.56 398,608 -0.08(-0.67%)
May 19, 2017 11.40 11.64 11.38 11.64 431,103 +0.26(+2.29%)
May 18, 2017 11.82 11.85 11.35 11.38 815,547 -0.37(-3.11%)
May 17, 2017 11.87 11.90 11.64 11.74 399,163 -0.16(-1.32%)
May 16, 2017 11.98 12.00 11.74 11.90 365,268 -0.03(-0.22%)
May 15, 2017 11.90 12.03 11.77 11.93 552,303 +0.00(+0.00%)
May 12, 2017 11.87 12.03 11.82 11.93 281,153 +0.03(+0.22%)
May 11, 2017 11.98 12.08 11.77 11.90 414,607 -0.10(-0.87%)
May 10, 2017 11.95 12.15 11.87 12.00 821,354 +0.10(+0.88%)
May 09, 2017 11.95 12.00 11.80 11.90 560,931 -0.08(-0.65%)
May 08, 2017 11.90 12.19 11.85 11.98 571,799 +0.05(+0.44%)
May 05, 2017 11.90 12.11 11.77 11.93 720,186 +0.05(+0.44%)
May 04, 2017 11.80 12.03 11.61 11.87 579,036 +0.10(+0.83%)
May 03, 2017 11.73 11.99 11.57 11.78 1,453,561 +0.13(+1.10%)
May 02, 2017 11.98 12.01 11.60 11.65 899,551 -0.18(-1.52%)
May 01, 2017 11.90 11.98 11.19 11.83 2,080,163 +0.95(+8.71%)
Apr 28, 2017 10.96 11.05 10.83 10.88 506,096 -0.08(-0.70%)
Apr 27, 2017 11.03 11.35 10.80 10.96 500,168 -0.08(-0.70%)
Apr 26, 2017 11.06 11.29 11.01 11.03 347,330 -0.05(-0.46%)
Apr 25, 2017 11.49 11.52 11.06 11.09 893,233 -0.31(-2.70%)
Apr 24, 2017 11.26 11.47 11.16 11.39 504,676 +0.28(+2.54%)
Apr 21, 2017 11.06 11.14 10.96 11.11 384,422 +0.13(+1.17%)
Apr 20, 2017 11.09 11.16 10.94 10.98 294,212 -0.03(-0.23%)
Apr 19, 2017 11.01 11.11 10.89 11.01 380,787 +0.00(+0.00%)
Apr 18, 2017 11.06 11.19 10.88 11.01 395,363 -0.13(-1.15%)
Apr 17, 2017 11.14 11.21 11.09 11.14 301,303 +0.00(+0.00%)
Apr 13, 2017 11.34 11.39 11.06 11.14 281,923 -0.10(-0.91%)
Apr 12, 2017 11.52 11.65 11.11 11.24 347,578 -0.26(-2.23%)
Apr 11, 2017 11.32 11.55 11.19 11.49 627,969 +0.23(+2.05%)
Apr 10, 2017 11.52 11.60 11.19 11.26 435,484 -0.28(-2.44%)
Apr 07, 2017 11.83 11.93 11.49 11.55 599,948 -0.26(-2.17%)
Apr 06, 2017 11.62 11.85 11.57 11.80 474,423 +0.20(+1.77%)
Apr 05, 2017 11.47 11.71 11.42 11.60 603,540 +0.13(+1.12%)
Apr 04, 2017 11.55 11.60 11.34 11.47 453,727 -0.13(-1.10%)
Apr 03, 2017 11.03 11.65 11.03 11.60 706,959 +0.51(+4.62%)
Mar 31, 2017 11.34 11.60 11.03 11.09 626,398 -0.28(-2.48%)
Mar 30, 2017 11.09 11.67 11.01 11.37 664,920 +0.23(+2.07%)
Mar 29, 2017 10.75 11.19 10.71 11.14 638,456 +0.46(+4.32%)
Mar 28, 2017 10.65 10.91 10.56 10.68 638,087 +0.03(+0.24%)
Mar 27, 2017 10.70 10.73 10.37 10.65 750,498 -0.18(-1.65%)
Mar 24, 2017 11.01 11.01 10.70 10.83 887,624 -0.18(-1.63%)
Mar 23, 2017 11.21 11.29 11.01 11.01 226,826 -0.20(-1.83%)
Mar 22, 2017 11.03 11.26 10.92 11.21 383,983 +0.15(+1.39%)
Mar 21, 2017 11.34 11.34 10.85 11.06 587,285 -0.28(-2.48%)
Mar 20, 2017 11.16 11.47 11.09 11.34 634,546 +0.13(+1.14%)
Mar 17, 2017 11.44 11.56 11.03 11.21 897,053 -0.20(-1.79%)
Mar 16, 2017 11.52 11.62 11.21 11.42 421,580 -0.03(-0.22%)
Mar 15, 2017 11.29 11.47 11.19 11.44 412,565 +0.23(+2.05%)
Mar 14, 2017 11.24 11.37 11.16 11.21 231,781 -0.05(-0.45%)
Mar 13, 2017 11.24 11.39 11.19 11.26 308,892 +0.10(+0.92%)
Mar 10, 2017 10.78 11.24 10.75 11.16 636,318 +0.36(+3.32%)
Mar 09, 2017 11.19 11.24 10.75 10.80 872,115 -0.44(-3.87%)
Mar 08, 2017 11.32 11.49 11.09 11.24 404,083 -0.08(-0.68%)
Mar 07, 2017 11.34 11.36 11.17 11.32 469,326 -0.03(-0.23%)
Mar 06, 2017 11.52 11.67 11.32 11.34 642,097 -0.26(-2.21%)
Mar 03, 2017 11.47 11.75 11.32 11.60 598,659 +0.13(+1.12%)
Mar 02, 2017 11.93 11.98 11.39 11.47 1,173,059 -0.56(-4.68%)
Mar 01, 2017 11.85 12.08 11.84 12.03 467,748 +0.33(+2.84%)
Feb 28, 2017 12.01 12.08 11.61 11.70 593,810 -0.38(-3.18%)
Feb 27, 2017 12.03 12.13 11.98 12.08 519,331 +0.05(+0.43%)
Feb 24, 2017 11.96 12.07 11.78 12.03 475,861 -0.03(-0.21%)
Feb 23, 2017 12.16 12.16 11.88 12.06 480,138 +0.00(+0.00%)
Feb 22, 2017 12.34 12.44 11.88 12.06 574,213 -0.33(-2.69%)
Feb 21, 2017 12.60 12.72 12.34 12.39 1,197,775 -0.05(-0.41%)
Feb 17, 2017 12.44 12.44 12.44 0 +0.13(+1.04%)
Feb 16, 2017 11.98 12.37 11.92 12.31 708,525 +0.23(+1.91%)
Feb 15, 2017 11.85 12.13 11.78 12.08 354,425 +0.20(+1.72%)
Feb 14, 2017 12.01 12.04 11.60 11.88 563,151 -0.08(-0.64%)
Feb 13, 2017 12.19 12.23 11.78 11.96 749,615 -0.15(-1.27%)
Feb 10, 2017 12.24 12.37 12.08 12.11 358,345 -0.03(-0.21%)
Feb 09, 2017 12.19 12.44 12.06 12.13 400,519 -0.13(-1.04%)
Feb 08, 2017 12.42 12.49 12.13 12.26 370,833 -0.18(-1.44%)
Feb 07, 2017 12.24 12.60 12.21 12.44 843,702 +0.10(+0.83%)
Feb 06, 2017 11.90 12.44 11.90 12.34 869,377 +0.44(+3.66%)
Feb 03, 2017 12.06 12.19 11.78 11.90 1,134,453 -0.06(-0.48%)
Feb 02, 2017 12.06 12.14 11.84 11.96 691,774 +0.00(+0.00%)
Feb 01, 2017 11.99 12.14 11.56 11.96 1,130,704 +0.00(+0.00%)
Jan 31, 2017 12.29 12.31 11.71 11.96 1,548,404 -0.33(-2.66%)
Jan 30, 2017 12.57 12.84 11.94 12.29 1,560,705 +0.05(+0.41%)
Jan 27, 2017 12.04 12.31 11.86 12.24 1,229,011 +0.38(+3.18%)
Jan 26, 2017 11.64 11.96 11.56 11.86 612,875 +0.33(+2.83%)
Jan 25, 2017 11.23 11.56 11.16 11.54 1,170,666 +0.38(+3.38%)
Jan 24, 2017 11.01 11.23 10.93 11.16 782,166 +0.23(+2.07%)
Jan 23, 2017 11.03 11.18 10.91 10.93 958,524 -0.15(-1.36%)
Jan 20, 2017 11.16 11.24 10.97 11.08 463,597 -0.03(-0.23%)
Jan 19, 2017 11.01 11.16 10.83 11.11 349,986 +0.15(+1.38%)
Jan 18, 2017 11.16 11.36 10.88 10.96 525,121 -0.23(-2.02%)
Jan 17, 2017 11.59 11.62 11.08 11.18 581,250 -0.30(-2.63%)
Jan 13, 2017 11.48 11.48 11.48 0 -0.05(-0.44%)
Jan 12, 2017 12.04 12.06 11.47 11.54 450,443 -0.50(-4.18%)
Jan 11, 2017 11.51 12.09 11.36 12.04 678,287 +0.55(+4.81%)
Jan 10, 2017 11.21 11.48 11.06 11.48 264,103 +0.33(+2.93%)
Jan 09, 2017 11.28 11.42 11.08 11.16 439,700 -0.10(-0.89%)
Jan 06, 2017 11.41 11.54 11.16 11.26 390,517 -0.10(-0.89%)
Jan 05, 2017 11.43 11.53 11.01 11.36 451,522 -0.03(-0.22%)
Jan 04, 2017 11.48 11.74 11.38 11.38 428,232 -0.08(-0.66%)
Jan 03, 2017 11.38 11.56 11.16 11.46 435,189 +0.18(+1.56%)
Dec 30, 2016 11.28 11.28 11.28 0 +0.25(+2.28%)
Dec 29, 2016 11.21 11.32 10.88 11.03 545,449 -0.33(-2.88%)
Dec 28, 2016 11.79 11.91 11.27 11.36 354,125 -0.40(-3.42%)
Dec 27, 2016 11.61 11.86 11.43 11.76 338,331 +0.15(+1.30%)
Dec 23, 2016 11.61 11.61 11.61 0 -0.08(-0.65%)
Dec 22, 2016 11.38 11.91 11.38 11.69 423,188 +0.33(+2.88%)
Dec 21, 2016 11.46 11.61 11.18 11.36 554,896 -0.18(-1.52%)
Dec 20, 2016 11.74 11.81 11.43 11.54 506,276 -0.20(-1.71%)
Dec 19, 2016 11.99 12.06 11.74 11.74 408,328 -0.23(-1.89%)
Dec 16, 2016 12.19 12.24 11.89 11.96 1,079,836 -0.23(-1.86%)
Dec 15, 2016 11.56 12.19 11.56 12.19 886,101 +0.63(+5.44%)
Dec 14, 2016 11.56 11.95 11.48 11.56 707,697 -0.15(-1.29%)
Dec 13, 2016 12.19 12.62 11.64 11.71 1,579,589 -0.48(-3.92%)
Dec 12, 2016 12.69 13.04 12.09 12.19 1,223,394 -0.63(-4.90%)
Dec 09, 2016 12.54 12.87 12.44 12.82 667,463 +0.25(+2.00%)
Dec 08, 2016 13.04 13.04 12.44 12.57 1,014,205 -0.43(-3.29%)
Dec 07, 2016 12.64 13.02 12.62 12.99 893,216 +0.40(+3.19%)
Dec 06, 2016 12.57 12.64 12.34 12.59 757,135 +0.10(+0.81%)
Dec 05, 2016 12.29 12.52 12.21 12.49 1,386,255 +0.38(+3.11%)
Dec 02, 2016 11.64 12.14 11.61 12.11 463,686 +0.43(+3.66%)
Dec 01, 2016 12.09 12.09 11.56 11.69 625,588 -0.23(-1.90%)
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%)
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.