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
)
22.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2008
3.950
4.173
3.949
4.053
617,928
+0.11(+2.71%)
Dec 30, 2008
3.918
3.985
3.746
3.946
707,830
+0.07(+1.75%)
Dec 29, 2008
3.844
3.912
3.665
3.878
766,644
+0.05(+1.26%)
Dec 26, 2008
3.783
3.895
3.697
3.829
365,930
+0.10(+2.71%)
Dec 24, 2008
3.905
3.905
3.679
3.728
445,227
-0.17(-4.44%)
Dec 23, 2008
4.123
4.160
3.858
3.902
707,306
-0.13(-3.11%)
Dec 22, 2008
4.172
4.172
3.897
4.027
699,280
-0.01(-0.34%)
Dec 19, 2008
3.994
4.181
3.976
4.040
510,149
+0.06(+1.55%)
Dec 18, 2008
4.138
4.138
3.921
3.979
429,818
-0.18(-4.38%)
Dec 17, 2008
4.071
4.206
4.071
4.161
335,498
+0.06(+1.47%)
Dec 16, 2008
4.071
4.104
3.855
4.101
534,313
+0.17(+4.21%)
Dec 15, 2008
3.994
4.154
3.902
3.935
416,785
+0.05(+1.16%)
Dec 12, 2008
3.844
4.205
3.769
3.890
934,616
-0.12(-3.01%)
Dec 11, 2008
4.146
4.274
3.921
4.010
539,109
-0.11(-2.67%)
Dec 10, 2008
3.920
4.132
3.920
4.120
661,167
+0.25(+6.55%)
Dec 09, 2008
3.716
4.043
3.709
3.867
822,513
+0.10(+2.64%)
Dec 08, 2008
3.668
3.921
3.645
3.768
695,261
+0.24(+6.66%)
Dec 05, 2008
3.570
3.585
3.392
3.532
678,446
-0.04(-1.06%)
Dec 04, 2008
3.468
3.659
3.468
3.570
778,013
+0.01(+0.25%)
Dec 03, 2008
3.446
3.599
3.321
3.561
641,826
+0.10(+2.92%)
Dec 02, 2008
3.641
3.694
3.452
3.460
515,681
-0.13(-3.65%)
Dec 01, 2008
3.624
3.771
3.584
3.591
941,613
-0.40(-10.08%)
Nov 28, 2008
3.769
3.994
3.769
3.994
499,796
+0.19(+4.95%)
Nov 26, 2008
3.505
3.814
3.345
3.805
991,698
+0.34(+9.74%)
Nov 25, 2008
3.365
3.487
3.287
3.468
758,684
+0.08(+2.31%)
Nov 24, 2008
3.015
3.446
2.940
3.389
1,638,327
+0.51(+17.70%)
Nov 21, 2008
3.015
3.077
2.622
2.880
2,410,901
-0.08(-2.85%)
Nov 20, 2008
3.465
3.588
2.920
2.964
2,057,036
-0.66(-18.25%)
Nov 19, 2008
3.962
3.965
3.593
3.626
635,399
-0.27(-6.89%)
Nov 18, 2008
3.997
4.065
3.781
3.894
636,539
-0.11(-2.82%)
Nov 17, 2008
4.211
4.214
3.973
4.007
745,943
-0.09(-2.28%)
Nov 14, 2008
4.467
4.467
4.072
4.101
675,568
-0.26(-5.91%)
Nov 13, 2008
3.926
4.482
3.840
4.359
1,262,772
+0.31(+7.67%)
Nov 12, 2008
4.259
4.319
4.007
4.048
854,165
-0.29(-6.61%)
Nov 11, 2008
4.546
4.659
4.233
4.334
723,490
-0.15(-3.39%)
Nov 10, 2008
4.672
4.749
4.464
4.487
782,669
-0.03(-0.63%)
Nov 07, 2008
4.423
4.746
4.392
4.515
476,056
+0.09(+2.04%)
Nov 06, 2008
4.824
4.975
4.322
4.425
1,718,525
-0.40(-8.25%)
Nov 05, 2008
4.975
5.051
4.794
4.823
1,401,300
-0.24(-4.79%)
Nov 04, 2008
5.200
5.254
4.975
5.066
1,522,788
+0.05(+1.01%)
Nov 03, 2008
5.117
5.215
4.862
5.015
1,430,253
+0.19(+3.95%)
Oct 31, 2008
4.713
4.873
4.601
4.824
704,600
+0.19(+4.06%)
Oct 30, 2008
4.527
4.716
4.505
4.636
944,591
+0.18(+4.13%)
Oct 29, 2008
4.372
4.589
4.337
4.452
1,513,635
+0.12(+2.86%)
Oct 28, 2008
4.381
4.443
4.249
4.328
1,364,574
+0.10(+2.32%)
Oct 27, 2008
4.598
4.716
4.221
4.230
1,126,413
-0.16(-3.61%)
Oct 24, 2008
4.209
4.476
4.190
4.389
1,170,986
-0.09(-2.02%)
Oct 23, 2008
4.322
4.758
4.178
4.479
1,121,100
+0.06(+1.40%)
Oct 22, 2008
4.675
4.975
4.301
4.417
839,274
-0.32(-6.75%)
Oct 21, 2008
4.855
4.899
4.675
4.737
968,052
-0.17(-3.37%)
Oct 20, 2008
4.751
4.959
4.580
4.902
948,386
+0.32(+7.03%)
Oct 17, 2008
4.297
4.900
4.297
4.580
1,109,585
+0.21(+4.69%)
Oct 16, 2008
4.511
4.643
4.256
4.375
1,240,273
+0.03(+0.69%)
Oct 15, 2008
4.523
4.674
4.297
4.345
1,315,417
-0.10(-2.21%)
Oct 14, 2008
4.693
4.824
4.312
4.443
1,618,415
-0.08(-1.77%)
Oct 13, 2008
4.175
4.538
3.927
4.523
1,687,623
+0.83(+22.45%)
Oct 10, 2008
3.549
3.825
3.317
3.694
1,760,764
-0.08(-2.12%)
Oct 09, 2008
4.137
4.137
3.688
3.774
2,004,735
-0.02(-0.64%)
Oct 08, 2008
3.710
3.973
3.498
3.798
3,464,684
+0.09(+2.32%)
Oct 07, 2008
4.097
4.097
3.656
3.712
1,345,889
-0.17(-4.46%)
Oct 06, 2008
4.283
4.401
3.468
3.885
2,430,614
-0.50(-11.38%)
Oct 03, 2008
4.523
4.784
4.298
4.384
1,160,128
-0.10(-2.19%)
Oct 02, 2008
4.830
4.847
4.380
4.482
847,837
-0.34(-7.09%)
Oct 01, 2008
4.743
4.826
4.616
4.824
622,909
+0.07(+1.52%)
Sep 30, 2008
4.437
4.911
4.425
4.752
635,830
+0.30(+6.78%)
Sep 29, 2008
4.844
4.844
4.333
4.451
1,179,144
-0.45(-9.14%)
Sep 26, 2008
5.013
5.055
4.824
4.898
731,629
-0.13(-2.64%)
Sep 25, 2008
5.016
5.230
4.974
5.031
1,134,843
-0.02(-0.42%)
Sep 24, 2008
5.319
5.319
5.042
5.052
547,214
-0.09(-1.85%)
Sep 23, 2008
5.363
5.363
5.069
5.147
824,218
-0.26(-4.77%)
Sep 22, 2008
5.314
5.420
5.164
5.405
1,201,922
+0.13(+2.55%)
Sep 19, 2008
5.213
5.424
4.977
5.271
1,129,517
+0.21(+4.14%)
Sep 18, 2008
4.910
5.126
4.779
5.061
988,123
+0.16(+3.26%)
Sep 17, 2008
5.132
5.231
4.846
4.901
1,487,840
-0.29(-5.52%)
Sep 16, 2008
5.158
5.307
4.894
5.188
1,632,609
-0.07(-1.35%)
Sep 15, 2008
5.452
5.643
5.259
5.259
708,898
-0.43(-7.48%)
Sep 12, 2008
5.379
5.684
5.366
5.684
520,377
+0.29(+5.45%)
Sep 11, 2008
5.292
5.514
5.257
5.390
922,424
-0.06(-1.13%)
Sep 10, 2008
5.277
5.596
5.203
5.452
1,212,873
+0.18(+3.43%)
Sep 09, 2008
5.684
5.708
5.271
5.271
1,305,150
-0.51(-8.77%)
Sep 08, 2008
6.098
6.098
5.681
5.777
715,186
-0.28(-4.68%)
Sep 05, 2008
6.034
6.109
5.880
6.061
884,464
+0.02(+0.30%)
Sep 04, 2008
6.377
6.416
5.895
6.043
1,510,445
-0.31(-4.91%)
Sep 03, 2008
6.793
6.811
6.294
6.355
2,968,118
-0.48(-6.99%)
Sep 02, 2008
7.029
7.029
6.709
6.833
712,340
-0.20(-2.81%)
Aug 29, 2008
7.062
7.118
6.893
7.030
354,469
+0.03(+0.47%)
Aug 28, 2008
6.961
7.020
6.881
6.997
273,182
+0.07(+1.02%)
Aug 27, 2008
6.974
7.001
6.926
6.926
300,437
-0.06(-0.82%)
Aug 26, 2008
7.029
7.068
6.916
6.983
156,748
-0.07(-1.03%)
Aug 25, 2008
7.054
7.128
6.869
7.056
404,693
-0.03(-0.38%)
Aug 22, 2008
7.283
7.314
7.038
7.083
349,394
-0.22(-3.03%)
Aug 21, 2008
7.237
7.332
7.184
7.304
879,967
+0.15(+2.11%)
Aug 20, 2008
6.858
7.179
6.848
7.154
696,859
+0.27(+3.94%)
Aug 19, 2008
6.647
6.882
6.635
6.882
474,464
+0.21(+3.09%)
Aug 18, 2008
6.777
6.820
6.652
6.676
486,490
-0.12(-1.80%)
Aug 15, 2008
6.958
6.959
6.720
6.798
395,380
-0.11(-1.55%)
Aug 14, 2008
6.971
7.011
6.795
6.905
478,889
-0.04(-0.61%)
Aug 13, 2008
6.706
6.953
6.680
6.947
345,740
+0.24(+3.62%)
Aug 12, 2008
6.683
6.774
6.590
6.704
370,295
-0.01(-0.09%)
Aug 11, 2008
6.935
6.937
6.629
6.710
561,873
-0.20(-2.88%)
Aug 08, 2008
6.935
6.971
6.815
6.909
270,609
-0.03(-0.39%)
Aug 07, 2008
7.011
7.131
6.870
6.937
416,433
-0.06(-0.80%)
Aug 06, 2008
6.713
6.998
6.713
6.992
424,406
+0.19(+2.86%)
Aug 05, 2008
7.086
7.176
6.709
6.798
1,000,746
-0.25(-3.57%)
Aug 04, 2008
7.475
7.487
6.931
7.050
873,221
-0.29(-3.96%)
Aug 01, 2008
7.292
7.479
7.241
7.341
480,149
+0.08(+1.08%)
Jul 31, 2008
7.350
7.350
7.202
7.262
551,320
-0.09(-1.21%)
Jul 30, 2008
6.919
7.434
6.919
7.351
857,906
+0.36(+5.20%)
Jul 29, 2008
6.988
7.072
6.917
6.988
527,057
+0.16(+2.30%)
Jul 28, 2008
6.524
7.086
6.400
6.831
1,310,748
+0.14(+2.10%)
Jul 25, 2008
6.771
7.007
6.656
6.691
1,497,497
-0.02(-0.31%)
Jul 24, 2008
6.671
6.887
6.638
6.712
843,506
+0.03(+0.38%)
Jul 23, 2008
6.872
6.872
6.671
6.686
828,463
-0.23(-3.38%)
Jul 22, 2008
7.051
7.051
6.881
6.920
618,073
-0.18(-2.57%)
Jul 21, 2008
6.747
7.136
6.717
7.102
769,290
+0.28(+4.09%)
Jul 18, 2008
6.958
7.086
6.739
6.824
784,327
-0.17(-2.41%)
Jul 17, 2008
7.350
7.437
6.973
6.992
1,686,110
-0.37(-5.04%)
Jul 16, 2008
7.620
7.689
7.350
7.363
771,042
-0.22(-2.88%)
Jul 15, 2008
7.725
7.820
7.564
7.582
506,190
-0.26(-3.29%)
Jul 14, 2008
7.874
7.930
7.772
7.840
532,668
+0.10(+1.25%)
Jul 11, 2008
7.620
7.876
7.508
7.743
723,039
+0.05(+0.63%)
Jul 10, 2008
7.413
7.788
7.314
7.695
820,749
+0.29(+3.91%)
Jul 09, 2008
7.145
7.454
7.145
7.405
935,962
+0.26(+3.65%)
Jul 08, 2008
7.481
7.481
6.876
7.145
1,817,522
-0.34(-4.49%)
Jul 07, 2008
7.312
7.526
7.238
7.481
1,434,571
-0.00(-0.06%)
Jul 04, 2008
7.553
7.689
7.330
7.485
1,730,319
+0.00(+0.00%)
Jul 03, 2008
7.553
7.689
7.330
7.485
1,730,319
-0.18(-2.36%)
Jul 02, 2008
8.372
8.385
7.538
7.666
2,585,221
-0.64(-7.75%)
Jul 01, 2008
8.310
8.480
8.200
8.310
1,354,319
-0.08(-1.01%)
Jun 30, 2008
8.382
8.575
8.358
8.395
747,800
+0.03(+0.32%)
Jun 27, 2008
8.203
8.443
8.051
8.367
1,140,939
+0.12(+1.44%)
Jun 26, 2008
8.070
8.302
8.066
8.248
686,571
+0.09(+1.16%)
Jun 25, 2008
8.422
8.529
7.924
8.153
1,378,456
-0.37(-4.38%)
Jun 24, 2008
8.533
8.744
8.332
8.527
1,158,556
-0.01(-0.07%)
Jun 23, 2008
8.396
8.640
8.345
8.533
1,084,665
+0.20(+2.39%)
Jun 20, 2008
8.297
8.416
8.104
8.334
972,032
+0.04(+0.53%)
Jun 19, 2008
8.212
8.425
8.129
8.290
1,320,750
+0.00(+0.04%)
Jun 18, 2008
8.081
8.292
7.954
8.287
1,262,215
+0.18(+2.17%)
Jun 17, 2008
8.003
8.138
7.974
8.111
635,545
+0.07(+0.82%)
Jun 16, 2008
8.239
8.269
7.923
8.046
984,409
-0.20(-2.37%)
Jun 13, 2008
7.990
8.284
7.840
8.241
2,042,317
+0.35(+4.37%)
Jun 12, 2008
7.568
7.968
7.568
7.895
1,870,930
+0.36(+4.74%)
Jun 11, 2008
7.359
7.567
7.146
7.538
1,227,783
+0.16(+2.15%)
Jun 10, 2008
7.341
7.516
7.228
7.380
459,050
-0.04(-0.57%)
Jun 09, 2008
7.413
7.516
7.315
7.422
629,834
+0.04(+0.51%)
Jun 06, 2008
7.378
7.463
7.341
7.384
613,815
+0.00(+0.00%)
Jun 05, 2008
7.228
7.396
7.196
7.384
552,952
+0.19(+2.62%)
Jun 04, 2008
7.283
7.285
7.146
7.196
548,163
-0.12(-1.59%)
Jun 03, 2008
7.360
7.499
7.188
7.312
1,620,126
-0.06(-0.82%)
Jun 02, 2008
6.974
7.375
6.937
7.372
1,588,560
+0.47(+6.86%)
May 30, 2008
6.837
6.929
6.769
6.899
721,520
+0.16(+2.37%)
May 29, 2008
6.709
6.796
6.709
6.739
559,565
-0.05(-0.78%)
May 28, 2008
6.786
6.888
6.748
6.792
684,223
-0.04(-0.53%)
May 27, 2008
6.783
6.848
6.741
6.828
402,796
+0.05(+0.67%)
May 26, 2008
7.109
7.112
6.709
6.783
852,195
+0.00(+0.00%)
May 23, 2008
7.109
7.112
6.709
6.783
852,195
-0.32(-4.48%)
May 22, 2008
7.105
7.264
6.988
7.101
755,162
-0.02(-0.32%)
May 21, 2008
7.231
7.359
7.116
7.124
756,741
-0.07(-0.92%)
May 20, 2008
7.223
7.261
7.136
7.190
548,209
-0.02(-0.33%)
May 19, 2008
7.116
7.237
7.035
7.214
1,085,521
+0.19(+2.64%)
May 16, 2008
6.928
7.095
6.831
7.029
1,215,579
+0.15(+2.24%)
May 15, 2008
6.837
6.894
6.709
6.875
1,027,815
+0.19(+2.86%)
May 14, 2008
6.768
6.825
6.661
6.683
562,874
-0.03(-0.38%)
May 13, 2008
6.763
6.854
6.635
6.709
779,903
-0.07(-1.00%)
May 12, 2008
6.795
6.818
6.665
6.777
696,879
-0.00(-0.02%)
May 09, 2008
6.692
6.822
6.686
6.778
892,536
+0.05(+0.74%)
May 08, 2008
6.528
6.815
6.483
6.729
1,222,464
-0.02(-0.27%)
May 07, 2008
6.694
6.747
6.576
6.747
748,987
+0.08(+1.13%)
May 06, 2008
6.353
6.679
6.353
6.671
673,379
+0.10(+1.51%)
May 05, 2008
6.407
6.600
6.364
6.572
907,361
+0.28(+4.46%)
May 02, 2008
6.240
6.385
6.233
6.291
328,156
+0.06(+0.99%)
May 01, 2008
6.272
6.320
5.999
6.230
626,497
-0.02(-0.36%)
Apr 30, 2008
6.257
6.325
6.204
6.252
438,116
-0.01(-0.22%)
Apr 29, 2008
6.337
6.337
6.208
6.266
848,096
-0.03(-0.43%)
Apr 28, 2008
6.264
6.397
6.105
6.293
1,448,599
+0.29(+4.85%)
Apr 25, 2008
5.859
6.059
5.809
6.002
501,328
+0.16(+2.71%)
Apr 24, 2008
5.898
5.898
5.688
5.844
472,952
-0.07(-1.22%)
Apr 23, 2008
6.008
6.061
5.880
5.916
223,469
-0.07(-1.13%)
Apr 22, 2008
5.973
6.082
5.970
5.984
580,047
+0.01(+0.23%)
Apr 21, 2008
5.892
6.021
5.829
5.970
317,086
+0.08(+1.36%)
Apr 18, 2008
5.957
6.012
5.729
5.890
381,617
+0.00(+0.03%)
Apr 17, 2008
6.038
6.050
5.782
5.889
607,096
-0.14(-2.35%)
Apr 16, 2008
5.865
6.053
5.865
6.031
833,198
+0.21(+3.65%)
Apr 15, 2008
5.578
5.848
5.578
5.818
801,434
+0.24(+4.38%)
Apr 14, 2008
5.532
5.602
5.524
5.574
346,257
+0.05(+0.98%)
Apr 11, 2008
5.497
5.614
5.491
5.519
264,341
-0.12(-2.09%)
Apr 10, 2008
5.586
5.637
5.506
5.637
447,628
+0.04(+0.65%)
Apr 09, 2008
5.578
5.703
5.541
5.601
219,980
+0.04(+0.71%)
Apr 08, 2008
5.634
5.729
5.542
5.562
756,025
-0.11(-1.94%)
Apr 07, 2008
5.566
5.672
5.544
5.672
1,046,718
+0.17(+3.12%)
Apr 04, 2008
5.370
5.518
5.370
5.500
894,506
+0.19(+3.49%)
Apr 03, 2008
5.259
5.382
5.250
5.314
912,780
+0.05(+0.94%)
Apr 02, 2008
5.272
5.343
5.210
5.265
799,815
+0.01(+0.20%)
Apr 01, 2008
5.316
5.343
5.177
5.254
820,815
-0.02(-0.43%)
Mar 31, 2008
5.231
5.311
5.176
5.277
704,673
+0.02(+0.46%)
Mar 28, 2008
5.253
5.290
5.225
5.253
642,628
-0.01(-0.20%)
Mar 27, 2008
5.411
5.458
5.254
5.263
774,743
-0.13(-2.40%)
Mar 26, 2008
5.366
5.452
5.277
5.393
657,440
+0.09(+1.65%)
Mar 25, 2008
5.225
5.345
5.170
5.305
340,931
+0.09(+1.76%)
Mar 24, 2008
5.331
5.418
5.201
5.213
795,676
-0.02(-0.37%)
Mar 21, 2008
5.244
5.275
5.117
5.233
526,831
+0.00(+0.00%)
Mar 20, 2008
5.244
5.275
5.117
5.233
526,831
+0.01(+0.12%)
Mar 19, 2008
5.262
5.376
5.194
5.227
520,039
-0.03(-0.66%)
Mar 18, 2008
5.295
5.385
5.239
5.262
426,024
+0.02(+0.43%)
Mar 17, 2008
5.225
5.274
5.058
5.239
625,429
-0.10(-1.86%)
Mar 14, 2008
5.578
5.578
5.225
5.339
1,027,987
-0.17(-3.01%)
Mar 13, 2008
5.510
5.608
5.453
5.504
1,045,757
-0.03(-0.63%)
Mar 12, 2008
5.577
5.590
5.494
5.539
410,994
-0.02(-0.30%)
Mar 11, 2008
5.589
5.672
5.527
5.556
570,860
+0.02(+0.33%)
Mar 10, 2008
5.851
5.853
5.492
5.538
620,077
-0.18(-3.14%)
Mar 07, 2008
5.949
5.949
5.675
5.717
629,257
-0.01(-0.13%)
Mar 06, 2008
5.753
5.786
5.699
5.724
248,985
-0.03(-0.52%)
Mar 05, 2008
5.636
5.863
5.622
5.755
520,782
+0.15(+2.69%)
Mar 04, 2008
5.672
5.715
5.521
5.604
369,890
-0.12(-2.06%)
Mar 03, 2008
5.685
5.814
5.639
5.721
467,652
+0.00(+0.00%)
Feb 29, 2008
5.920
5.920
5.678
5.721
233,139
-0.15(-2.52%)
Feb 28, 2008
5.844
5.901
5.731
5.869
279,981
+0.02(+0.39%)
Feb 27, 2008
5.807
5.875
5.762
5.847
389,809
+0.03(+0.49%)
Feb 26, 2008
5.960
5.993
5.756
5.818
579,536
-0.12(-1.98%)
Feb 25, 2008
5.878
5.990
5.804
5.936
401,045
+0.06(+0.97%)
Feb 22, 2008
5.923
5.972
5.798
5.878
570,668
-0.09(-1.59%)
Feb 21, 2008
5.988
6.038
5.920
5.973
446,706
+0.03(+0.56%)
Feb 20, 2008
5.939
5.942
5.819
5.940
413,919
-0.01(-0.13%)
Feb 19, 2008
5.881
6.046
5.829
5.948
663,257
+0.12(+2.04%)
Feb 18, 2008
6.018
6.018
5.761
5.829
823,813
+0.00(+0.00%)
Feb 15, 2008
6.018
6.018
5.761
5.829
823,813
-0.18(-2.99%)
Feb 14, 2008
6.006
6.026
5.927
6.008
616,727
+0.10(+1.66%)
Feb 13, 2008
5.816
5.955
5.746
5.910
420,784
+0.19(+3.38%)
Feb 12, 2008
5.984
6.017
5.678
5.717
829,259
-0.22(-3.78%)
Feb 11, 2008
5.771
5.946
5.620
5.942
769,251
+0.31(+5.54%)
Feb 08, 2008
5.633
5.776
5.571
5.630
671,873
+0.01(+0.21%)
Feb 07, 2008
5.415
5.710
5.339
5.617
577,487
+0.17(+3.10%)
Feb 06, 2008
5.795
5.842
5.449
5.449
751,216
-0.31(-5.44%)
Feb 05, 2008
5.880
5.880
5.699
5.762
809,731
-0.06(-1.04%)
Feb 04, 2008
5.718
5.872
5.706
5.822
1,171,152
+0.22(+3.90%)
Feb 01, 2008
5.357
5.684
5.357
5.604
901,935
+0.27(+5.12%)
Jan 31, 2008
5.275
5.470
5.224
5.331
371,489
+0.00(+0.06%)
Jan 30, 2008
5.467
5.488
5.325
5.328
436,053
-0.12(-2.19%)
Jan 29, 2008
5.483
5.525
5.393
5.447
408,719
+0.04(+0.81%)
Jan 28, 2008
5.250
5.426
5.225
5.403
709,634
+0.15(+2.90%)
Jan 25, 2008
5.233
5.424
5.173
5.251
775,360
+0.06(+1.07%)
Jan 24, 2008
5.192
5.331
5.191
5.195
413,833
+0.00(+0.03%)
Jan 23, 2008
4.998
5.233
4.983
5.194
485,137
+0.08(+1.53%)
Jan 22, 2008
4.924
5.149
4.906
5.115
699,366
-0.01(-0.26%)
Jan 21, 2008
5.072
5.162
4.999
5.129
715,571
+0.00(+0.00%)
Jan 18, 2008
5.072
5.162
4.999
5.129
715,571
+0.10(+2.04%)
Jan 17, 2008
5.218
5.262
4.996
5.026
528,960
-0.20(-3.75%)
Jan 16, 2008
5.216
5.317
5.203
5.222
375,535
-0.09(-1.70%)
Jan 15, 2008
5.284
5.345
5.203
5.313
589,778
+0.01(+0.11%)
Jan 14, 2008
5.308
5.354
5.289
5.307
344,274
+0.02(+0.46%)
Jan 11, 2008
5.358
5.521
5.283
5.283
329,920
-0.08(-1.52%)
Jan 10, 2008
5.257
5.446
5.257
5.364
461,139
+0.06(+1.11%)
Jan 09, 2008
5.412
5.412
5.259
5.305
417,408
-0.10(-1.90%)
Jan 08, 2008
5.385
5.494
5.385
5.408
225,266
+0.00(+0.06%)
Jan 07, 2008
5.504
5.607
5.370
5.405
328,428
-0.16(-2.95%)
Jan 04, 2008
5.548
5.593
5.473
5.569
405,038
+0.02(+0.38%)
Jan 03, 2008
5.586
5.690
5.480
5.548
712,208
+0.03(+0.49%)
Jan 02, 2008
5.480
5.625
5.446
5.521
515,993
+0.05(+0.97%)
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
.