Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance Resource Pt
(NQ:
ARLP
)
24.64
+0.78 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
9.269
9.353
9.210
9.332
656,435
+0.03(+0.31%)
Oct 28, 2010
9.398
9.437
9.215
9.304
811,232
-0.13(-1.33%)
Oct 27, 2010
9.588
9.634
8.880
9.429
2,011,964
-0.24(-2.48%)
Oct 25, 2010
9.669
9.710
9.596
9.669
675,835
+0.08(+0.84%)
Oct 22, 2010
9.531
9.637
9.516
9.588
305,167
+0.00(+0.00%)
Oct 21, 2010
9.664
9.704
9.556
9.588
373,839
-0.12(-1.19%)
Oct 20, 2010
9.726
9.742
9.612
9.704
623,398
+0.07(+0.76%)
Oct 19, 2010
9.593
9.689
9.558
9.631
423,458
-0.04(-0.46%)
Oct 18, 2010
9.683
9.689
9.548
9.675
552,645
+0.08(+0.88%)
Oct 15, 2010
9.653
9.750
9.548
9.591
315,980
-0.06(-0.64%)
Oct 14, 2010
9.693
9.794
9.548
9.653
901,870
-0.10(-1.04%)
Oct 13, 2010
9.921
9.927
9.675
9.754
587,611
-0.02(-0.16%)
Oct 12, 2010
9.770
9.790
9.608
9.770
711,117
-0.00(-0.03%)
Oct 11, 2010
9.834
9.978
9.770
9.773
554,719
-0.06(-0.58%)
Oct 08, 2010
9.675
9.907
9.604
9.831
690,147
+0.14(+1.44%)
Oct 07, 2010
9.548
9.720
9.444
9.691
437,713
+0.15(+1.55%)
Oct 06, 2010
9.477
9.664
9.466
9.543
435,343
+0.07(+0.70%)
Oct 05, 2010
9.371
9.499
9.283
9.477
491,475
+0.19(+2.08%)
Oct 04, 2010
9.294
9.335
9.233
9.283
393,781
-0.01(-0.12%)
Oct 01, 2010
9.318
9.318
9.215
9.294
527,829
+0.04(+0.45%)
Sep 30, 2010
9.301
9.340
9.187
9.253
642,350
+0.01(+0.15%)
Sep 29, 2010
9.421
9.465
9.239
9.239
655,502
-0.23(-2.45%)
Sep 28, 2010
9.572
9.653
9.423
9.470
466,199
-0.16(-1.61%)
Sep 27, 2010
9.528
9.667
9.516
9.626
507,609
+0.08(+0.83%)
Sep 24, 2010
9.516
9.556
9.437
9.547
497,452
+0.11(+1.18%)
Sep 23, 2010
9.390
9.513
9.366
9.436
468,544
+0.03(+0.29%)
Sep 22, 2010
9.244
9.467
9.217
9.409
497,578
+0.13(+1.38%)
Sep 21, 2010
9.558
9.667
9.280
9.280
922,626
-0.27(-2.79%)
Sep 20, 2010
9.374
9.548
9.321
9.547
845,751
+0.11(+1.14%)
Sep 17, 2010
9.244
9.513
9.114
9.439
793,011
+0.28(+3.05%)
Sep 15, 2010
9.231
9.231
9.088
9.160
364,716
-0.01(-0.07%)
Sep 14, 2010
9.044
9.409
9.041
9.166
603,720
-0.15(-1.60%)
Sep 13, 2010
9.134
9.421
9.134
9.315
857,143
+0.27(+2.96%)
Sep 10, 2010
8.936
9.282
8.933
9.047
1,036,472
+0.12(+1.35%)
Sep 09, 2010
8.925
8.971
8.844
8.926
414,083
+0.05(+0.57%)
Sep 08, 2010
8.858
8.933
8.782
8.876
435,646
+0.06(+0.68%)
Sep 07, 2010
8.600
8.815
8.554
8.815
520,509
+0.15(+1.76%)
Sep 03, 2010
8.850
8.895
8.644
8.663
743,770
-0.20(-2.31%)
Sep 02, 2010
8.827
8.934
8.817
8.868
379,740
-0.05(-0.57%)
Sep 01, 2010
8.681
9.037
8.677
8.919
794,719
+0.34(+3.99%)
Aug 31, 2010
8.597
8.658
8.544
8.576
364,319
-0.01(-0.17%)
Aug 30, 2010
8.788
8.809
8.543
8.590
450,531
-0.17(-1.92%)
Aug 27, 2010
8.571
8.783
8.541
8.758
375,119
+0.18(+2.11%)
Aug 26, 2010
8.604
8.617
8.506
8.578
472,661
+0.03(+0.39%)
Aug 25, 2010
8.501
8.611
8.486
8.544
918,130
-0.08(-0.88%)
Aug 24, 2010
8.565
8.631
8.398
8.620
980,662
-0.05(-0.62%)
Aug 23, 2010
8.501
8.684
8.487
8.674
878,422
+0.19(+2.22%)
Aug 20, 2010
8.327
8.486
8.314
8.486
456,477
+0.07(+0.85%)
Aug 19, 2010
8.311
8.422
8.311
8.414
365,397
+0.02(+0.26%)
Aug 18, 2010
8.329
8.397
8.221
8.392
397,627
+0.04(+0.53%)
Aug 17, 2010
8.413
8.446
8.333
8.348
840,089
+0.00(+0.06%)
Aug 16, 2010
8.030
8.367
8.027
8.343
1,098,752
+0.37(+4.68%)
Aug 13, 2010
8.010
8.048
7.827
7.970
793,023
+0.17(+2.12%)
Aug 12, 2010
7.802
7.884
7.719
7.804
892,104
-0.10(-1.23%)
Aug 11, 2010
8.133
8.206
7.883
7.902
675,242
-0.27(-3.34%)
Aug 10, 2010
8.317
8.381
8.170
8.175
441,900
-0.09(-1.11%)
Aug 09, 2010
8.246
8.382
8.213
8.267
788,597
+0.04(+0.54%)
Aug 06, 2010
8.270
8.323
8.216
8.222
436,553
-0.05(-0.61%)
Aug 05, 2010
8.286
8.360
8.213
8.273
489,539
-0.03(-0.40%)
Aug 04, 2010
8.230
8.446
8.089
8.306
836,634
+0.10(+1.18%)
Aug 03, 2010
8.292
8.333
8.169
8.210
966,488
-0.03(-0.36%)
Aug 02, 2010
8.408
8.431
8.197
8.239
994,350
+0.08(+1.01%)
Jul 30, 2010
7.988
8.160
7.822
8.156
909,759
+0.20(+2.45%)
Jul 29, 2010
7.854
7.992
7.785
7.961
882,769
+0.18(+2.37%)
Jul 28, 2010
7.658
7.783
7.632
7.777
718,659
+0.17(+2.28%)
Jul 27, 2010
7.875
7.925
7.430
7.604
1,161,802
-0.14(-1.76%)
Jul 26, 2010
7.652
7.847
7.584
7.739
1,105,809
+0.34(+4.62%)
Jul 23, 2010
7.582
7.646
7.277
7.397
1,347,247
-0.25(-3.27%)
Jul 22, 2010
7.655
7.768
7.624
7.647
950,409
+0.01(+0.14%)
Jul 21, 2010
7.647
7.652
7.582
7.636
518,620
+0.05(+0.72%)
Jul 20, 2010
7.458
7.618
7.458
7.582
623,292
+0.07(+0.89%)
Jul 19, 2010
7.572
7.590
7.482
7.515
267,590
+0.01(+0.10%)
Jul 16, 2010
7.541
7.569
7.458
7.507
346,289
-0.04(-0.52%)
Jul 15, 2010
7.513
7.563
7.449
7.546
295,137
+0.02(+0.31%)
Jul 14, 2010
7.472
7.576
7.472
7.522
411,508
-0.00(-0.06%)
Jul 13, 2010
7.479
7.535
7.397
7.527
611,151
+0.15(+2.10%)
Jul 12, 2010
7.351
7.452
7.351
7.373
282,689
-0.03(-0.36%)
Jul 09, 2010
7.482
7.482
7.393
7.399
489,375
+0.02(+0.30%)
Jul 08, 2010
7.379
7.421
7.300
7.377
476,242
+0.01(+0.19%)
Jul 07, 2010
7.193
7.379
7.121
7.363
461,417
+0.25(+3.58%)
Jul 06, 2010
7.001
7.235
6.998
7.109
389,365
+0.11(+1.61%)
Jul 02, 2010
6.931
7.123
6.931
6.996
328,743
+0.07(+0.95%)
Jul 01, 2010
7.056
7.056
6.715
6.931
686,123
-0.09(-1.31%)
Jun 30, 2010
7.182
7.234
6.965
7.023
535,999
-0.16(-2.20%)
Jun 29, 2010
7.273
7.340
7.073
7.180
521,277
-0.18(-2.41%)
Jun 25, 2010
7.340
7.426
7.298
7.358
385,158
+0.02(+0.29%)
Jun 24, 2010
7.254
7.415
7.254
7.337
422,138
+0.08(+1.16%)
Jun 23, 2010
7.340
7.371
7.217
7.252
330,101
-0.02(-0.30%)
Jun 22, 2010
7.340
7.416
7.262
7.274
361,971
-0.07(-0.91%)
Jun 21, 2010
7.449
7.449
7.326
7.341
463,665
-0.01(-0.15%)
Jun 18, 2010
7.262
7.454
7.262
7.352
561,050
+0.03(+0.41%)
Jun 17, 2010
7.391
7.418
7.246
7.323
227,132
-0.09(-1.20%)
Jun 16, 2010
7.410
7.457
7.316
7.412
581,285
+0.01(+0.17%)
Jun 15, 2010
7.408
7.458
7.346
7.399
434,215
+0.06(+0.83%)
Jun 14, 2010
7.340
7.441
7.282
7.338
489,657
+0.05(+0.66%)
Jun 11, 2010
7.102
7.327
7.102
7.290
261,749
+0.05(+0.73%)
Jun 10, 2010
7.120
7.262
7.038
7.237
462,077
+0.27(+3.85%)
Jun 09, 2010
6.962
7.132
6.884
6.968
402,582
+0.07(+0.95%)
Jun 08, 2010
6.937
6.949
6.740
6.902
426,064
+0.08(+1.14%)
Jun 07, 2010
6.932
7.029
6.758
6.824
464,613
-0.10(-1.49%)
Jun 04, 2010
7.057
7.135
6.821
6.927
656,321
-0.24(-3.36%)
Jun 03, 2010
7.109
7.177
6.965
7.168
430,572
+0.17(+2.48%)
Jun 02, 2010
6.713
7.027
6.673
6.995
580,625
+0.22(+3.32%)
Jun 01, 2010
6.949
6.987
6.732
6.770
744,670
-0.33(-4.62%)
May 28, 2010
7.166
7.268
7.080
7.098
388,321
-0.07(-0.96%)
May 27, 2010
7.027
7.168
6.986
7.166
595,885
+0.32(+4.70%)
May 26, 2010
6.753
7.030
6.751
6.845
850,399
+0.22(+3.25%)
May 25, 2010
6.351
6.657
6.262
6.629
705,583
-0.01(-0.16%)
May 24, 2010
6.582
6.728
6.506
6.640
814,469
+0.08(+1.21%)
May 21, 2010
6.208
6.624
6.090
6.560
1,654,462
+0.35(+5.61%)
May 20, 2010
6.215
6.336
6.092
6.212
2,028,146
-0.23(-3.54%)
May 19, 2010
6.570
6.626
6.170
6.440
2,242,727
-0.23(-3.44%)
May 18, 2010
6.832
6.993
6.637
6.670
752,528
-0.15(-2.18%)
May 17, 2010
7.027
7.151
6.593
6.818
1,249,690
-0.20(-2.78%)
May 14, 2010
7.234
7.234
6.949
7.013
789,610
-0.22(-3.04%)
May 13, 2010
7.433
7.487
7.194
7.234
541,045
-0.27(-3.60%)
May 12, 2010
7.262
7.510
7.191
7.504
574,203
+0.28(+3.94%)
May 11, 2010
7.230
7.334
7.159
7.219
658,319
-0.06(-0.86%)
May 10, 2010
7.324
7.404
7.176
7.282
1,080,010
+0.48(+7.02%)
May 07, 2010
6.731
7.029
6.692
6.804
1,504,678
+0.03(+0.41%)
May 06, 2010
6.973
7.165
5.928
6.776
2,125,550
-0.27(-3.79%)
May 05, 2010
7.053
7.293
6.709
7.043
2,008,781
-0.32(-4.35%)
May 04, 2010
7.520
7.555
7.362
7.363
881,653
-0.22(-2.84%)
May 03, 2010
7.468
7.647
7.355
7.578
713,362
+0.15(+2.01%)
Apr 30, 2010
7.312
7.518
7.312
7.429
631,651
+0.02(+0.33%)
Apr 29, 2010
7.944
7.944
7.312
7.405
2,412,798
-0.45(-5.78%)
Apr 28, 2010
7.805
8.008
7.762
7.859
719,287
+0.10(+1.27%)
Apr 27, 2010
7.833
7.869
7.675
7.761
875,110
+0.10(+1.34%)
Apr 26, 2010
7.678
8.056
7.526
7.658
1,339,590
+0.32(+4.38%)
Apr 23, 2010
7.196
7.357
7.185
7.337
387,972
+0.14(+1.96%)
Apr 22, 2010
7.163
7.219
7.085
7.196
307,068
+0.03(+0.45%)
Apr 21, 2010
7.168
7.271
7.102
7.163
334,791
-0.02(-0.32%)
Apr 20, 2010
7.160
7.280
7.091
7.187
584,246
+0.09(+1.32%)
Apr 19, 2010
6.924
7.093
6.919
7.093
466,765
+0.15(+2.17%)
Apr 16, 2010
7.102
7.142
6.801
6.942
862,218
-0.24(-3.29%)
Apr 15, 2010
7.016
7.179
6.991
7.179
378,192
+0.10(+1.48%)
Apr 14, 2010
7.099
7.107
7.015
7.074
434,667
-0.01(-0.19%)
Apr 13, 2010
7.033
7.088
6.884
7.088
456,283
+0.10(+1.43%)
Apr 12, 2010
6.988
7.104
6.988
6.988
459,167
-0.02(-0.26%)
Apr 09, 2010
6.904
7.061
6.876
7.007
902,162
+0.12(+1.76%)
Apr 08, 2010
6.818
6.895
6.750
6.885
670,423
+0.07(+0.97%)
Apr 07, 2010
6.792
6.872
6.743
6.819
711,057
+0.03(+0.41%)
Apr 06, 2010
6.778
6.816
6.720
6.792
829,892
+0.04(+0.64%)
Apr 05, 2010
6.604
6.749
6.597
6.749
838,773
+0.17(+2.59%)
Apr 01, 2010
6.457
6.578
6.578
6.578
980,526
+0.14(+2.20%)
Mar 31, 2010
6.403
6.451
6.388
6.437
456,752
+0.04(+0.65%)
Mar 30, 2010
6.374
6.397
6.322
6.396
434,172
+0.04(+0.63%)
Mar 29, 2010
6.290
6.374
6.290
6.356
826,175
+0.08(+1.32%)
Mar 26, 2010
6.328
6.374
6.235
6.273
627,426
-0.06(-0.95%)
Mar 25, 2010
6.451
6.451
6.314
6.333
582,534
-0.07(-1.15%)
Mar 24, 2010
6.285
6.437
6.208
6.406
445,853
-0.06(-0.97%)
Mar 23, 2010
6.417
6.469
6.384
6.469
842,601
+0.08(+1.20%)
Mar 22, 2010
6.489
6.495
6.356
6.392
1,044,208
-0.13(-1.93%)
Mar 19, 2010
6.704
6.704
6.497
6.518
564,252
-0.17(-2.55%)
Mar 18, 2010
6.709
6.750
6.651
6.689
286,983
-0.03(-0.43%)
Mar 17, 2010
6.664
6.760
6.631
6.718
488,199
+0.02(+0.37%)
Mar 16, 2010
6.663
6.766
6.603
6.693
478,355
-0.01(-0.14%)
Mar 15, 2010
6.648
6.781
6.634
6.703
513,474
-0.05(-0.73%)
Mar 12, 2010
6.743
6.758
6.689
6.752
515,798
-0.01(-0.18%)
Mar 11, 2010
6.683
6.767
6.620
6.764
493,948
+0.06(+0.87%)
Mar 10, 2010
6.574
6.718
6.566
6.706
504,710
+0.12(+1.80%)
Mar 09, 2010
6.647
6.657
6.571
6.588
374,084
+0.01(+0.21%)
Mar 08, 2010
6.681
6.681
6.561
6.574
632,296
-0.11(-1.59%)
Mar 05, 2010
6.584
6.680
6.538
6.680
662,350
+0.16(+2.50%)
Mar 04, 2010
6.566
6.604
6.497
6.517
457,963
-0.09(-1.33%)
Mar 03, 2010
6.603
6.604
6.551
6.604
765,058
+0.04(+0.54%)
Mar 02, 2010
6.555
6.600
6.525
6.569
659,869
+0.04(+0.66%)
Mar 01, 2010
6.443
6.528
6.399
6.526
647,818
+0.15(+2.36%)
Feb 26, 2010
6.363
6.429
6.242
6.376
459,167
+0.08(+1.27%)
Feb 25, 2010
6.222
6.340
6.076
6.296
524,464
+0.04(+0.56%)
Feb 24, 2010
6.299
6.331
6.228
6.260
568,536
-0.06(-0.90%)
Feb 23, 2010
6.451
6.497
6.300
6.317
2,298,189
-0.18(-2.81%)
Feb 22, 2010
6.537
6.540
6.466
6.500
751,828
+0.05(+0.74%)
Feb 19, 2010
6.451
6.506
6.319
6.452
850,310
+0.02(+0.36%)
Feb 18, 2010
6.328
6.429
6.276
6.429
514,704
+0.11(+1.75%)
Feb 17, 2010
6.280
6.334
6.208
6.319
317,968
+0.04(+0.61%)
Feb 16, 2010
6.483
6.506
6.113
6.280
891,979
+0.12(+1.97%)
Feb 12, 2010
6.451
6.159
6.159
6.159
1,821,722
+0.07(+1.13%)
Feb 11, 2010
5.924
6.144
5.870
6.090
470,802
+0.14(+2.40%)
Feb 10, 2010
6.085
6.124
5.947
5.947
1,101,236
-0.03(-0.44%)
Feb 09, 2010
5.987
6.065
5.913
5.973
539,777
+0.11(+1.89%)
Feb 08, 2010
6.111
6.111
5.855
5.863
581,792
-0.14(-2.35%)
Feb 05, 2010
6.047
6.142
5.761
6.004
1,427,402
-0.06(-0.99%)
Feb 04, 2010
6.374
6.376
5.947
6.064
1,379,599
-0.31(-4.84%)
Feb 03, 2010
6.331
6.397
6.191
6.372
693,843
+0.03(+0.40%)
Feb 02, 2010
6.266
6.370
6.214
6.347
909,298
+0.05(+0.79%)
Feb 01, 2010
6.080
6.332
5.987
6.297
1,132,535
+0.33(+5.53%)
Jan 29, 2010
6.388
6.438
5.905
5.967
1,554,640
-0.37(-5.83%)
Jan 28, 2010
6.472
6.477
6.231
6.337
796,611
+0.11(+1.77%)
Jan 27, 2010
6.261
6.401
6.106
6.227
761,072
-0.02(-0.31%)
Jan 26, 2010
6.181
6.322
6.130
6.246
755,434
+0.02(+0.27%)
Jan 25, 2010
6.216
6.300
6.110
6.230
769,224
+0.02(+0.24%)
Jan 22, 2010
6.493
6.493
6.053
6.214
2,815,827
-0.27(-4.16%)
Jan 21, 2010
6.703
6.703
6.415
6.484
1,014,973
-0.22(-3.33%)
Jan 20, 2010
6.712
6.712
6.564
6.707
529,252
+0.03(+0.38%)
Jan 19, 2010
6.459
6.688
6.407
6.682
622,451
+0.25(+3.82%)
Jan 15, 2010
6.490
6.436
6.436
6.436
1,002,895
-0.06(-0.97%)
Jan 14, 2010
6.487
6.516
6.483
6.499
230,248
-0.02(-0.30%)
Jan 13, 2010
6.602
6.610
6.447
6.519
343,531
-0.02(-0.35%)
Jan 12, 2010
6.637
6.640
6.521
6.542
353,898
-0.07(-1.12%)
Jan 11, 2010
6.784
6.786
6.528
6.615
756,509
-0.10(-1.53%)
Jan 08, 2010
6.756
6.775
6.521
6.718
627,598
+0.06(+0.97%)
Jan 07, 2010
6.730
6.815
6.603
6.653
1,059,679
-0.08(-1.14%)
Jan 06, 2010
6.816
6.859
6.726
6.730
919,804
-0.09(-1.26%)
Jan 05, 2010
6.784
6.893
6.784
6.816
925,349
+0.03(+0.51%)
Jan 04, 2010
6.688
6.799
6.522
6.781
935,723
+0.24(+3.71%)
Dec 31, 2009
6.572
6.539
6.539
6.539
1,465,871
-0.09(-1.39%)
Dec 30, 2009
6.635
6.688
6.619
6.631
674,261
-0.03(-0.50%)
Dec 29, 2009
6.781
6.783
6.637
6.664
763,779
-0.11(-1.62%)
Dec 28, 2009
6.709
6.784
6.701
6.774
968,019
+0.12(+1.77%)
Dec 24, 2009
6.632
6.680
6.596
6.656
784,533
+0.10(+1.52%)
Dec 23, 2009
6.634
6.634
6.533
6.557
837,251
-0.02(-0.28%)
Dec 22, 2009
6.631
6.665
6.530
6.575
1,376,215
+0.06(+0.97%)
Dec 21, 2009
6.234
6.519
6.221
6.511
846,252
+0.30(+4.78%)
Dec 18, 2009
6.319
6.407
6.123
6.214
1,681,826
-0.11(-1.69%)
Dec 17, 2009
6.332
6.340
6.257
6.322
508,637
-0.02(-0.29%)
Dec 16, 2009
6.394
6.407
6.258
6.340
423,676
-0.04(-0.57%)
Dec 15, 2009
6.361
6.392
6.281
6.376
711,286
+0.06(+0.93%)
Dec 14, 2009
6.237
6.394
5.999
6.317
1,483,999
+0.32(+5.30%)
Dec 11, 2009
5.901
6.000
5.865
5.999
573,540
+0.10(+1.71%)
Dec 10, 2009
5.853
5.901
5.851
5.898
936,891
+0.03(+0.46%)
Dec 09, 2009
5.922
5.922
5.819
5.871
285,195
+0.03(+0.49%)
Dec 08, 2009
5.835
5.892
5.807
5.842
357,825
-0.03(-0.46%)
Dec 07, 2009
5.865
5.908
5.832
5.869
380,576
+0.04(+0.65%)
Dec 04, 2009
5.892
5.925
5.767
5.832
249,005
-0.02(-0.31%)
Dec 03, 2009
5.880
5.881
5.842
5.850
410,762
-0.04(-0.61%)
Dec 02, 2009
5.920
5.936
5.859
5.886
251,188
-0.00(-0.08%)
Dec 01, 2009
5.940
5.952
5.871
5.890
363,934
+0.00(+0.00%)
Nov 30, 2009
5.923
5.955
5.866
5.890
487,087
-0.03(-0.56%)
Nov 27, 2009
5.919
5.958
5.868
5.923
166,499
-0.03(-0.51%)
Nov 25, 2009
5.910
5.976
5.861
5.954
317,417
+0.10(+1.67%)
Nov 24, 2009
5.910
5.910
5.850
5.856
184,859
-0.00(-0.03%)
Nov 23, 2009
5.955
5.991
5.845
5.857
419,458
-0.02(-0.26%)
Nov 20, 2009
5.786
5.923
5.767
5.872
394,956
+0.01(+0.21%)
Nov 19, 2009
5.850
5.902
5.767
5.860
343,942
-0.06(-0.97%)
Nov 18, 2009
5.948
5.961
5.860
5.917
286,229
-0.04(-0.61%)
Nov 17, 2009
5.902
5.955
5.853
5.954
462,625
+0.11(+1.88%)
Nov 16, 2009
5.856
5.902
5.804
5.844
517,087
+0.04(+0.70%)
Nov 13, 2009
5.835
5.878
5.752
5.803
444,570
+0.01(+0.23%)
Nov 12, 2009
5.804
5.839
5.747
5.789
398,073
+0.00(+0.03%)
Nov 11, 2009
5.804
5.804
5.738
5.788
238,943
+0.02(+0.39%)
Nov 10, 2009
5.731
5.836
5.731
5.765
267,611
-0.01(-0.18%)
Nov 09, 2009
5.801
5.860
5.733
5.776
488,772
+0.06(+1.03%)
Nov 06, 2009
5.708
5.749
5.675
5.717
228,423
+0.02(+0.40%)
Nov 05, 2009
5.708
5.765
5.685
5.694
453,173
+0.03(+0.48%)
Nov 04, 2009
5.746
5.750
5.656
5.667
386,718
-0.09(-1.57%)
Nov 03, 2009
5.654
5.773
5.654
5.758
703,777
+0.07(+1.19%)
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
.