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

Alliance Resource Pt (NQ: ARLP )

23.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2005 2.874 2.878 2.842 2.874 273,193 +0.01(+0.48%)
Jun 29, 2005 2.820 2.863 2.819 2.860 173,236 +0.04(+1.35%)
Jun 28, 2005 2.856 2.874 2.812 2.822 469,771 -0.03(-1.17%)
Jun 27, 2005 2.835 2.873 2.835 2.856 257,113 +0.01(+0.25%)
Jun 24, 2005 2.895 2.912 2.845 2.849 272,794 -0.04(-1.54%)
Jun 23, 2005 2.908 2.959 2.892 2.893 446,842 -0.02(-0.72%)
Jun 22, 2005 2.937 2.937 2.907 2.914 849,512 -0.02(-0.62%)
Jun 21, 2005 2.954 2.970 2.931 2.933 809,254 -0.02(-0.62%)
Jun 20, 2005 2.882 2.975 2.876 2.951 906,893 +0.02(+0.82%)
Jun 17, 2005 2.913 2.928 2.874 2.927 584,996 +0.04(+1.43%)
Jun 16, 2005 2.846 2.912 2.846 2.886 891,302 +0.05(+1.81%)
Jun 15, 2005 2.823 2.844 2.804 2.834 361,163 +0.03(+1.25%)
Jun 14, 2005 2.828 2.854 2.788 2.799 561,410 -0.04(-1.45%)
Jun 13, 2005 2.835 2.880 2.812 2.841 596,531 -0.00(-0.04%)
Jun 10, 2005 2.874 2.874 2.809 2.842 504,737 -0.01(-0.45%)
Jun 09, 2005 2.834 2.881 2.819 2.855 390,735 +0.01(+0.46%)
Jun 08, 2005 2.862 2.874 2.835 2.841 616,551 -0.04(-1.38%)
Jun 07, 2005 2.900 2.912 2.862 2.881 652,972 +0.00(+0.03%)
Jun 06, 2005 2.839 2.897 2.839 2.880 655,637 +0.04(+1.56%)
Jun 03, 2005 2.845 2.875 2.827 2.836 594,716 -0.01(-0.31%)
Jun 02, 2005 2.778 2.851 2.761 2.845 804,516 +0.04(+1.31%)
Jun 01, 2005 2.786 2.826 2.777 2.808 1,090,004 +0.04(+1.53%)
May 31, 2005 2.788 2.788 2.691 2.766 840,101 +0.00(+0.14%)
May 27, 2005 2.762 2.765 2.745 2.762 941,731 +0.01(+0.27%)
May 26, 2005 2.724 2.757 2.724 2.754 534,117 +0.02(+0.88%)
May 25, 2005 2.731 2.748 2.686 2.730 533,653 +0.01(+0.21%)
May 24, 2005 2.695 2.735 2.647 2.724 603,805 +0.03(+0.99%)
May 23, 2005 2.689 2.725 2.641 2.698 462,728 +0.01(+0.39%)
May 20, 2005 2.622 2.692 2.614 2.687 663,993 +0.03(+1.23%)
May 19, 2005 2.686 2.686 2.625 2.655 621,237 -0.02(-0.93%)
May 18, 2005 2.694 2.712 2.659 2.679 919,226 +0.02(+0.79%)
May 17, 2005 2.573 2.676 2.573 2.658 794,358 +0.07(+2.55%)
May 16, 2005 2.634 2.634 2.534 2.592 1,231,210 -0.03(-1.02%)
May 13, 2005 2.655 2.660 2.590 2.619 842,946 -0.05(-2.05%)
May 12, 2005 2.712 2.719 2.602 2.674 1,396,181 -0.02(-0.76%)
May 11, 2005 2.651 2.717 2.630 2.695 783,737 +0.02(+0.89%)
May 10, 2005 2.707 2.719 2.655 2.671 902,271 -0.02(-0.91%)
May 09, 2005 2.647 2.719 2.637 2.695 1,282,076 +0.07(+2.51%)
May 06, 2005 2.641 2.641 2.594 2.629 938,666 +0.04(+1.36%)
May 05, 2005 2.583 2.616 2.583 2.594 796,186 +0.00(+0.16%)
May 04, 2005 2.549 2.597 2.548 2.590 668,473 +0.01(+0.57%)
May 03, 2005 2.590 2.618 2.573 2.575 1,163,027 -0.00(-0.15%)
May 02, 2005 2.524 2.599 2.508 2.579 1,171,537 +0.05(+2.09%)
Apr 29, 2005 2.435 2.530 2.423 2.526 1,025,388 +0.09(+3.64%)
Apr 28, 2005 2.519 2.519 2.415 2.437 769,124 -0.07(-2.90%)
Apr 27, 2005 2.561 2.571 2.451 2.510 1,302,366 -0.04(-1.52%)
Apr 26, 2005 2.607 2.662 2.527 2.549 1,484,499 -0.05(-1.90%)
Apr 25, 2005 2.544 2.632 2.514 2.598 1,707,676 +0.07(+2.92%)
Apr 22, 2005 2.408 2.541 2.396 2.524 3,626,902 +0.14(+5.97%)
Apr 21, 2005 2.345 2.407 2.326 2.382 2,234,544 +0.12(+5.11%)
Apr 20, 2005 2.311 2.344 2.230 2.266 1,223,331 -0.04(-1.54%)
Apr 19, 2005 2.232 2.319 2.232 2.302 1,105,827 +0.07(+3.02%)
Apr 18, 2005 2.213 2.262 2.179 2.234 1,291,526 +0.00(+0.03%)
Apr 15, 2005 2.214 2.272 2.178 2.234 2,110,796 -0.01(-0.45%)
Apr 14, 2005 2.286 2.293 2.155 2.244 4,649,510 -0.06(-2.48%)
Apr 13, 2005 2.425 2.444 2.243 2.301 2,765,584 -0.14(-5.82%)
Apr 12, 2005 2.448 2.468 2.361 2.443 1,392,731 -0.03(-1.02%)
Apr 11, 2005 2.477 2.487 2.413 2.468 914,553 -0.03(-1.09%)
Apr 08, 2005 2.534 2.543 2.454 2.495 864,369 -0.05(-1.98%)
Apr 07, 2005 2.521 2.558 2.510 2.546 1,109,676 +0.02(+0.89%)
Apr 06, 2005 2.561 2.563 2.517 2.523 1,218,348 -0.02(-0.81%)
Apr 05, 2005 2.517 2.559 2.510 2.544 802,997 +0.02(+0.77%)
Apr 04, 2005 2.564 2.587 2.509 2.524 964,003 -0.02(-0.87%)
Apr 01, 2005 2.490 2.583 2.489 2.547 1,772,549 +0.05(+2.01%)
Mar 31, 2005 2.454 2.518 2.447 2.496 2,558,952 +0.06(+2.65%)
Mar 30, 2005 2.345 2.449 2.338 2.432 3,567,887 +0.07(+2.87%)
Mar 29, 2005 2.534 2.553 2.346 2.364 7,047,855 -0.19(-7.41%)
Mar 28, 2005 2.682 2.689 2.538 2.553 3,530,126 -0.14(-5.12%)
Mar 24, 2005 2.680 2.755 2.670 2.691 1,114,208 -0.01(-0.33%)
Mar 23, 2005 2.858 2.858 2.651 2.700 3,354,945 -0.11(-4.02%)
Mar 22, 2005 2.912 2.949 2.798 2.813 968,638 -0.07(-2.50%)
Mar 21, 2005 2.897 2.941 2.869 2.885 864,124 +0.01(+0.49%)
Mar 18, 2005 2.913 2.929 2.863 2.871 1,024,268 -0.02(-0.63%)
Mar 17, 2005 2.799 2.924 2.799 2.889 1,000,425 +0.09(+3.22%)
Mar 16, 2005 2.825 2.825 2.779 2.799 630,198 -0.03(-1.07%)
Mar 15, 2005 2.843 2.854 2.817 2.830 686,304 -0.01(-0.37%)
Mar 14, 2005 2.905 2.905 2.812 2.840 684,991 -0.02(-0.65%)
Mar 11, 2005 2.806 2.892 2.796 2.859 744,779 +0.02(+0.59%)
Mar 10, 2005 2.975 2.985 2.772 2.842 2,965,368 -0.14(-4.59%)
Mar 09, 2005 2.985 2.996 2.955 2.979 766,730 -0.02(-0.83%)
Mar 08, 2005 3.051 3.058 2.985 3.004 1,043,412 -0.06(-1.85%)
Mar 07, 2005 3.145 3.145 3.034 3.060 1,084,996 -0.04(-1.19%)
Mar 04, 2005 3.083 3.107 3.035 3.097 961,493 +0.07(+2.22%)
Mar 03, 2005 3.017 3.097 3.001 3.030 1,152,934 -0.01(-0.29%)
Mar 02, 2005 2.916 3.059 2.916 3.039 1,234,042 +0.08(+2.66%)
Mar 01, 2005 3.025 3.028 2.927 2.960 1,718,271 -0.03(-1.04%)
Feb 28, 2005 2.949 2.991 2.909 2.991 2,372,416 +0.08(+2.68%)
Feb 25, 2005 2.855 2.941 2.817 2.913 1,648,106 +0.10(+3.46%)
Feb 24, 2005 2.854 2.881 2.781 2.816 1,620,040 -0.02(-0.82%)
Feb 23, 2005 2.779 2.853 2.779 2.839 1,072,096 +0.07(+2.64%)
Feb 22, 2005 2.792 2.814 2.766 2.766 640,446 -0.01(-0.24%)
Feb 18, 2005 2.796 2.798 2.768 2.773 473,041 -0.02(-0.71%)
Feb 17, 2005 2.811 2.811 2.762 2.792 603,715 +0.00(+0.07%)
Feb 16, 2005 2.755 2.818 2.738 2.790 1,111,298 +0.03(+1.24%)
Feb 15, 2005 2.796 2.796 2.729 2.756 663,478 -0.02(-0.63%)
Feb 14, 2005 2.759 2.783 2.757 2.774 463,707 +0.01(+0.27%)
Feb 11, 2005 2.796 2.796 2.757 2.766 330,162 -0.01(-0.45%)
Feb 10, 2005 2.738 2.788 2.691 2.779 1,544,790 +0.02(+0.79%)
Feb 09, 2005 2.796 2.813 2.736 2.757 614,130 -0.02(-0.85%)
Feb 08, 2005 2.800 2.800 2.727 2.781 887,903 -0.03(-1.15%)
Feb 07, 2005 2.827 2.864 2.796 2.813 1,108,891 +0.00(+0.01%)
Feb 04, 2005 2.835 2.845 2.771 2.813 939,529 -0.02(-0.77%)
Feb 03, 2005 2.812 2.835 2.777 2.834 1,156,783 +0.03(+1.04%)
Feb 02, 2005 2.770 2.829 2.767 2.805 1,309,910 +0.05(+1.80%)
Feb 01, 2005 2.753 2.757 2.726 2.755 1,026,315 +0.03(+1.15%)
Jan 31, 2005 2.690 2.767 2.643 2.724 1,713,649 +0.02(+0.69%)
Jan 28, 2005 2.748 2.792 2.684 2.705 1,118,714 -0.06(-2.34%)
Jan 27, 2005 2.814 2.835 2.752 2.770 1,354,082 -0.05(-1.70%)
Jan 26, 2005 2.769 2.834 2.769 2.818 533,177 +0.04(+1.43%)
Jan 25, 2005 2.811 2.842 2.777 2.778 540,013 -0.03(-0.96%)
Jan 24, 2005 2.796 2.855 2.769 2.805 859,425 +0.04(+1.31%)
Jan 21, 2005 2.669 2.777 2.662 2.769 1,036,936 +0.08(+2.90%)
Jan 20, 2005 2.767 2.804 2.668 2.691 1,649,574 -0.09(-3.21%)
Jan 19, 2005 2.855 2.874 2.780 2.780 1,145,879 -0.07(-2.40%)
Jan 18, 2005 2.853 2.855 2.829 2.849 905,670 +0.03(+1.20%)
Jan 14, 2005 2.796 2.829 2.780 2.815 1,456,356 +0.05(+1.90%)
Jan 13, 2005 2.762 2.784 2.740 2.762 1,073,435 +0.02(+0.75%)
Jan 12, 2005 2.784 2.784 2.730 2.742 978,242 +0.01(+0.24%)
Jan 11, 2005 2.721 2.774 2.689 2.735 1,379,252 +0.02(+0.90%)
Jan 10, 2005 2.647 2.720 2.628 2.711 1,328,308 +0.10(+3.78%)
Jan 07, 2005 2.622 2.656 2.583 2.612 1,315,678 -0.02(-0.93%)
Jan 06, 2005 2.633 2.674 2.622 2.637 895,048 -0.00(-0.04%)
Jan 05, 2005 2.719 2.761 2.622 2.638 1,959,832 -0.09(-3.18%)
Jan 04, 2005 2.722 2.794 2.721 2.724 1,320,377 -0.04(-1.50%)
Jan 03, 2005 2.880 2.880 2.720 2.766 2,050,158 -0.11(-3.76%)
Dec 31, 2004 2.797 2.904 2.796 2.874 747,998 +0.05(+1.72%)
Dec 30, 2004 2.873 2.874 2.802 2.825 542,009 -0.03(-1.01%)
Dec 29, 2004 2.773 2.874 2.754 2.854 896,052 +0.08(+3.04%)
Dec 28, 2004 2.699 2.770 2.699 2.770 768,597 +0.04(+1.60%)
Dec 27, 2004 2.763 2.788 2.656 2.726 1,794,680 -0.10(-3.49%)
Dec 23, 2004 2.899 2.899 2.816 2.825 495,661 -0.05(-1.70%)
Dec 22, 2004 2.851 2.882 2.825 2.874 1,242,372 +0.04(+1.58%)
Dec 21, 2004 2.767 2.848 2.757 2.829 1,601,565 +0.06(+2.22%)
Dec 20, 2004 2.719 2.776 2.699 2.768 1,286,144 +0.05(+1.90%)
Dec 17, 2004 2.694 2.716 2.674 2.716 608,955 +0.01(+0.20%)
Dec 16, 2004 2.715 2.769 2.700 2.711 1,269,408 -0.00(-0.14%)
Dec 15, 2004 2.684 2.730 2.658 2.715 939,825 +0.03(+1.30%)
Dec 14, 2004 2.583 2.688 2.582 2.680 1,434,199 +0.10(+3.74%)
Dec 13, 2004 2.575 2.602 2.575 2.583 1,058,269 +0.01(+0.32%)
Dec 10, 2004 2.595 2.627 2.564 2.575 766,022 +0.01(+0.39%)
Dec 09, 2004 2.447 2.588 2.447 2.565 1,416,175 +0.10(+4.00%)
Dec 08, 2004 2.434 2.481 2.403 2.466 1,411,025 +0.01(+0.31%)
Dec 07, 2004 2.479 2.515 2.442 2.458 2,189,922 -0.07(-2.70%)
Dec 06, 2004 2.616 2.674 2.511 2.527 1,700,698 -0.03(-1.15%)
Dec 03, 2004 2.472 2.556 2.427 2.556 1,940,160 +0.11(+4.48%)
Dec 02, 2004 2.647 2.693 2.373 2.447 5,449,701 -0.19(-7.34%)
Dec 01, 2004 2.724 2.731 2.633 2.641 1,313,181 -0.09(-3.22%)
Nov 30, 2004 2.739 2.739 2.705 2.728 562,607 +0.03(+0.99%)
Nov 29, 2004 2.757 2.757 2.670 2.701 1,265,546 -0.02(-0.57%)
Nov 26, 2004 2.714 2.719 2.700 2.717 772,459 +0.02(+0.62%)
Nov 24, 2004 2.696 2.714 2.633 2.700 1,486,984 +0.01(+0.48%)
Nov 23, 2004 2.594 2.771 2.594 2.688 2,995,855 +0.09(+3.59%)
Nov 22, 2004 2.509 2.597 2.509 2.594 1,197,312 +0.09(+3.55%)
Nov 19, 2004 2.555 2.557 2.505 2.505 576,769 -0.03(-1.33%)
Nov 18, 2004 2.515 2.578 2.505 2.539 733,836 +0.01(+0.38%)
Nov 17, 2004 2.528 2.581 2.508 2.529 1,453,511 +0.00(+0.14%)
Nov 16, 2004 2.538 2.554 2.489 2.526 2,424,235 +0.09(+3.73%)
Nov 15, 2004 2.417 2.465 2.417 2.435 2,031,568 +0.01(+0.46%)
Nov 12, 2004 2.307 2.446 2.278 2.424 2,703,607 +0.12(+5.07%)
Nov 11, 2004 2.310 2.310 2.264 2.307 612,817 +0.03(+1.28%)
Nov 10, 2004 2.205 2.285 2.183 2.278 1,228,210 +0.07(+3.35%)
Nov 09, 2004 2.252 2.253 2.180 2.204 1,709,710 -0.05(-2.12%)
Nov 08, 2004 2.257 2.309 2.236 2.252 1,167,701 -0.04(-1.90%)
Nov 05, 2004 2.366 2.366 2.239 2.295 1,450,936 -0.05(-2.27%)
Nov 04, 2004 2.267 2.348 2.267 2.348 899,915 +0.05(+1.97%)
Nov 03, 2004 2.270 2.309 2.270 2.303 1,122,641 +0.04(+1.98%)
Nov 02, 2004 2.305 2.328 2.225 2.258 1,562,942 -0.04(-1.76%)
Nov 01, 2004 2.225 2.323 2.210 2.299 1,198,599 +0.05(+2.23%)
Oct 29, 2004 2.182 2.291 2.176 2.249 1,461,235 +0.01(+0.42%)
Oct 28, 2004 2.331 2.369 2.198 2.239 4,516,312 -0.18(-7.34%)
Oct 27, 2004 2.563 2.583 2.128 2.417 7,639,623 -0.13(-4.92%)
Oct 26, 2004 2.524 2.566 2.517 2.542 1,587,404 +0.03(+1.11%)
Oct 25, 2004 2.447 2.538 2.446 2.514 975,873 +0.07(+3.01%)
Oct 22, 2004 2.524 2.524 2.441 2.441 597,368 -0.01(-0.44%)
Oct 21, 2004 2.486 2.497 2.424 2.451 769,884 -0.02(-0.90%)
Oct 20, 2004 2.451 2.507 2.424 2.474 875,454 +0.04(+1.76%)
Oct 19, 2004 2.408 2.501 2.400 2.431 1,086,592 +0.02(+0.95%)
Oct 18, 2004 2.412 2.431 2.398 2.408 1,143,239 +0.03(+1.14%)
Oct 15, 2004 2.340 2.411 2.289 2.381 991,322 +0.04(+1.73%)
Oct 14, 2004 2.295 2.442 2.276 2.340 2,131,988 +0.09(+3.99%)
Oct 13, 2004 2.274 2.319 2.184 2.251 1,972,346 -0.02(-0.94%)
Oct 12, 2004 2.261 2.293 2.245 2.272 697,788 -0.01(-0.41%)
Oct 11, 2004 2.300 2.317 2.244 2.281 441,589 -0.02(-0.79%)
Oct 08, 2004 2.336 2.336 2.244 2.300 1,597,703 -0.01(-0.30%)
Oct 07, 2004 2.327 2.349 2.298 2.307 862,579 -0.00(-0.18%)
Oct 06, 2004 2.248 2.347 2.241 2.311 2,173,185 +0.07(+3.16%)
Oct 05, 2004 2.224 2.241 2.191 2.240 464,763 +0.05(+2.20%)
Oct 04, 2004 2.176 2.223 2.175 2.192 750,573 +0.01(+0.64%)
Oct 01, 2004 2.175 2.244 2.145 2.178 808,507 +0.02(+0.74%)
Sep 30, 2004 2.156 2.186 2.136 2.162 485,361 -0.01(-0.52%)
Sep 29, 2004 2.166 2.197 2.144 2.173 746,710 +0.03(+1.36%)
Sep 28, 2004 2.120 2.169 2.099 2.144 717,099 +0.05(+2.18%)
Sep 27, 2004 2.077 2.122 2.072 2.098 736,411 +0.03(+1.35%)
Sep 24, 2004 2.056 2.081 2.030 2.070 408,116 +0.03(+1.25%)
Sep 23, 2004 2.076 2.076 2.031 2.045 471,200 -0.01(-0.60%)
Sep 22, 2004 2.084 2.084 2.044 2.057 405,541 -0.00(-0.11%)
Sep 21, 2004 2.068 2.082 2.050 2.060 345,031 -0.01(-0.34%)
Sep 20, 2004 2.062 2.082 2.053 2.067 713,237 +0.00(+0.00%)
Sep 17, 2004 2.113 2.113 2.064 2.067 439,014 -0.02(-1.11%)
Sep 16, 2004 2.054 2.108 2.027 2.090 2,952,082 +0.03(+1.66%)
Sep 15, 2004 2.046 2.077 2.039 2.056 628,266 -0.02(-0.81%)
Sep 14, 2004 2.084 2.101 2.021 2.072 1,062,131 +0.04(+2.03%)
Sep 13, 2004 2.033 2.097 1.993 2.031 1,359,528 +0.06(+2.89%)
Sep 10, 2004 1.970 1.995 1.946 1.974 472,487 -0.01(-0.29%)
Sep 09, 2004 1.967 1.989 1.961 1.980 566,470 +0.03(+1.57%)
Sep 08, 2004 1.967 2.032 1.935 1.949 1,022,221 -0.04(-1.84%)
Sep 07, 2004 1.928 2.002 1.913 1.986 1,041,867 +0.07(+3.86%)
Sep 03, 2004 1.912 1.942 1.912 1.912 341,169 -0.02(-1.28%)
Sep 02, 2004 1.922 1.945 1.911 1.937 283,235 +0.01(+0.28%)
Sep 01, 2004 1.933 1.943 1.902 1.931 372,067 +0.02(+1.12%)
Aug 31, 2004 1.944 1.972 1.907 1.910 522,697 -0.02(-1.01%)
Aug 30, 2004 1.923 1.946 1.907 1.929 581,919 -0.01(-0.64%)
Aug 27, 2004 1.873 1.942 1.856 1.942 944,975 +0.07(+3.91%)
Aug 26, 2004 1.910 1.918 1.849 1.869 736,411 -0.04(-2.13%)
Aug 25, 2004 1.933 1.933 1.875 1.910 635,991 -0.01(-0.26%)
Aug 24, 2004 1.929 1.939 1.887 1.915 444,164 +0.00(+0.16%)
Aug 23, 2004 1.903 1.962 1.884 1.912 803,357 +0.02(+1.01%)
Aug 20, 2004 1.975 2.004 1.893 1.893 1,723,871 -0.08(-3.98%)
Aug 19, 2004 2.021 2.041 1.946 1.971 1,510,158 -0.03(-1.65%)
Aug 18, 2004 1.976 2.008 1.950 2.004 1,190,681 +0.03(+1.77%)
Aug 17, 2004 1.987 1.987 1.945 1.969 820,094 +0.01(+0.38%)
Aug 16, 2004 1.960 2.000 1.942 1.962 1,114,916 +0.02(+1.12%)
Aug 13, 2004 1.933 1.945 1.904 1.940 726,111 +0.02(+1.24%)
Aug 12, 2004 1.915 1.932 1.885 1.916 427,427 +0.01(+0.71%)
Aug 11, 2004 1.914 1.914 1.884 1.903 350,181 -0.01(-0.53%)
Aug 10, 2004 1.897 1.938 1.876 1.913 841,980 +0.02(+1.30%)
Aug 09, 2004 1.810 1.903 1.810 1.888 1,075,418 +0.08(+4.18%)
Aug 06, 2004 1.786 1.833 1.758 1.813 2,191,209 -0.07(-3.75%)
Aug 05, 2004 1.992 2.021 1.853 1.883 1,320,905 -0.12(-5.95%)
Aug 04, 2004 2.003 2.012 1.979 2.002 1,251,384 +0.04(+1.80%)
Aug 03, 2004 1.933 2.014 1.929 1.967 2,125,306 +0.06(+2.93%)
Aug 02, 2004 1.937 1.937 1.903 1.911 803,357 +0.00(+0.04%)
Jul 30, 2004 1.844 1.932 1.833 1.910 881,891 +0.07(+3.82%)
Jul 29, 2004 1.845 1.901 1.825 1.840 856,142 -0.01(-0.77%)
Jul 28, 2004 1.799 1.873 1.792 1.854 1,256,533 +0.08(+4.26%)
Jul 27, 2004 1.732 1.785 1.720 1.779 713,237 +0.04(+2.21%)
Jul 26, 2004 1.780 1.813 1.720 1.740 1,253,959 -0.03(-1.67%)
Jul 23, 2004 1.769 1.825 1.768 1.770 829,106 -0.00(-0.20%)
Jul 22, 2004 1.859 1.878 1.713 1.773 2,542,678 -0.09(-4.66%)
Jul 21, 2004 1.843 1.886 1.841 1.860 804,645 +0.00(+0.10%)
Jul 20, 2004 1.934 1.934 1.826 1.858 1,550,068 -0.07(-3.55%)
Jul 19, 2004 1.917 1.937 1.909 1.926 757,010 +0.00(+0.20%)
Jul 16, 2004 1.881 1.932 1.881 1.922 893,478 +0.02(+1.29%)
Jul 15, 2004 1.849 1.908 1.845 1.898 898,627 +0.04(+1.96%)
Jul 14, 2004 1.827 1.881 1.827 1.861 947,550 +0.03(+1.42%)
Jul 13, 2004 1.841 1.851 1.825 1.835 972,011 -0.01(-0.48%)
Jul 12, 2004 1.851 1.856 1.832 1.844 999,047 -0.02(-0.83%)
Jul 09, 2004 1.883 1.883 1.845 1.860 1,102,042 -0.02(-1.26%)
Jul 08, 2004 1.867 1.886 1.867 1.884 986,173 +0.01(+0.39%)
Jul 07, 2004 1.900 1.919 1.845 1.876 1,255,246 -0.01(-0.72%)
Jul 06, 2004 1.843 1.899 1.829 1.890 1,238,509 +0.06(+3.33%)
Jul 02, 2004 1.827 1.844 1.809 1.829 523,984 +0.01(+0.73%)
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.