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
)
22.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2004
1.456
1.508
1.456
1.508
493,488
+0.05(+3.41%)
Mar 30, 2004
1.444
1.458
1.423
1.458
608,900
+0.02(+1.52%)
Mar 29, 2004
1.442
1.457
1.425
1.436
701,761
+0.01(+0.40%)
Mar 26, 2004
1.457
1.457
1.428
1.430
657,984
-0.01(-0.45%)
Mar 25, 2004
1.453
1.470
1.433
1.437
786,662
-0.03(-1.90%)
Mar 24, 2004
1.451
1.482
1.433
1.465
397,974
+0.02(+1.09%)
Mar 23, 2004
1.470
1.470
1.432
1.449
299,807
-0.01(-0.80%)
Mar 22, 2004
1.429
1.461
1.421
1.461
370,116
+0.03(+2.16%)
Mar 19, 2004
1.456
1.489
1.422
1.430
547,877
-0.03(-1.76%)
Mar 18, 2004
1.433
1.456
1.432
1.455
460,323
+0.02(+1.20%)
Mar 17, 2004
1.455
1.456
1.430
1.438
371,442
-0.00(-0.10%)
Mar 16, 2004
1.454
1.454
1.425
1.439
382,055
+0.03(+1.81%)
Mar 15, 2004
1.442
1.456
1.405
1.414
652,677
-0.04(-2.47%)
Mar 12, 2004
1.404
1.465
1.401
1.450
390,014
+0.03(+2.42%)
Mar 11, 2004
1.440
1.470
1.413
1.415
1,170,044
-0.05(-3.35%)
Mar 10, 2004
1.535
1.542
1.454
1.464
721,660
-0.01(-0.36%)
Mar 09, 2004
1.453
1.487
1.450
1.470
550,531
-0.01(-0.43%)
Mar 08, 2004
1.454
1.504
1.435
1.476
1,101,062
+0.03(+2.11%)
Mar 05, 2004
1.456
1.465
1.438
1.445
585,022
-0.01(-0.54%)
Mar 04, 2004
1.464
1.465
1.451
1.453
431,138
-0.01(-0.77%)
Mar 03, 2004
1.466
1.468
1.438
1.465
628,799
-0.00(-0.05%)
Mar 02, 2004
1.508
1.523
1.451
1.465
972,383
+0.01(+0.60%)
Mar 01, 2004
1.404
1.501
1.404
1.457
2,019,056
+0.05(+3.76%)
Feb 27, 2004
1.404
1.404
1.372
1.404
648,698
+0.01(+0.79%)
Feb 26, 2004
1.386
1.395
1.373
1.393
732,272
+0.00(+0.03%)
Feb 25, 2004
1.395
1.402
1.376
1.393
817,173
+0.00(+0.05%)
Feb 24, 2004
1.395
1.405
1.368
1.392
746,865
-0.01(-0.75%)
Feb 23, 2004
1.425
1.425
1.396
1.402
754,824
-0.00(-0.11%)
Feb 20, 2004
1.402
1.438
1.397
1.404
916,667
-0.00(-0.24%)
Feb 19, 2004
1.385
1.413
1.385
1.407
730,946
-0.01(-0.40%)
Feb 18, 2004
1.439
1.470
1.385
1.413
1,058,611
-0.01(-0.64%)
Feb 17, 2004
1.376
1.427
1.375
1.422
1,530,874
+0.06(+4.51%)
Feb 13, 2004
1.361
1.366
1.319
1.361
791,968
+0.01(+0.93%)
Feb 12, 2004
1.347
1.357
1.294
1.348
1,816,089
-0.01(-0.83%)
Feb 11, 2004
1.384
1.384
1.347
1.360
858,297
-0.02(-1.15%)
Feb 10, 2004
1.377
1.395
1.345
1.375
1,002,895
+0.03(+1.93%)
Feb 09, 2004
1.356
1.377
1.347
1.349
1,359,745
-0.00(-0.19%)
Feb 06, 2004
1.366
1.366
1.333
1.352
667,270
+0.00(+0.05%)
Feb 05, 2004
1.327
1.352
1.301
1.351
1,158,105
+0.02(+1.85%)
Feb 04, 2004
1.300
1.337
1.263
1.327
1,181,983
+0.04(+2.74%)
Feb 03, 2004
1.299
1.299
1.244
1.291
1,339,846
-0.04(-2.73%)
Feb 02, 2004
1.299
1.335
1.272
1.327
1,724,555
+0.05(+3.62%)
Jan 30, 2004
1.272
1.287
1.222
1.281
631,452
+0.01(+0.74%)
Jan 29, 2004
1.306
1.337
1.244
1.272
968,404
-0.03(-2.49%)
Jan 28, 2004
1.307
1.337
1.295
1.304
1,870,479
+0.01(+1.05%)
Jan 27, 2004
1.223
1.291
1.223
1.290
1,224,434
+0.03(+2.27%)
Jan 26, 2004
1.249
1.262
1.219
1.262
1,503,016
+0.03(+2.04%)
Jan 23, 2004
1.251
1.253
1.225
1.237
769,416
-0.01(-0.54%)
Jan 22, 2004
1.201
1.244
1.199
1.243
716,353
-0.00(-0.27%)
Jan 21, 2004
1.229
1.248
1.225
1.247
1,200,555
+0.01(+1.13%)
Jan 20, 2004
1.206
1.238
1.183
1.233
1,243,006
+0.03(+2.22%)
Jan 16, 2004
1.214
1.223
1.150
1.206
3,584,421
+0.01(+0.66%)
Jan 15, 2004
1.291
1.306
1.177
1.198
6,671,044
-0.15(-11.42%)
Jan 14, 2004
1.340
1.366
1.338
1.353
373,339
+0.02(+1.33%)
Jan 13, 2004
1.335
1.383
1.332
1.335
791,318
-0.03(-2.13%)
Jan 12, 2004
1.338
1.368
1.278
1.364
781,581
+0.03(+1.95%)
Jan 09, 2004
1.351
1.351
1.293
1.338
550,186
+0.02(+1.83%)
Jan 08, 2004
1.366
1.366
1.314
1.314
513,293
-0.03(-2.11%)
Jan 07, 2004
1.347
1.364
1.332
1.342
603,528
-0.01(-0.39%)
Jan 06, 2004
1.340
1.347
1.319
1.347
510,733
+0.03(+2.03%)
Jan 05, 2004
1.312
1.335
1.293
1.321
1,081,163
+0.03(+2.43%)
Jan 02, 2004
1.289
1.302
1.251
1.289
660,637
-0.01(-0.49%)
Dec 31, 2003
1.281
1.319
1.259
1.296
419,199
+0.02(+1.87%)
Dec 30, 2003
1.328
1.328
1.272
1.272
611,208
-0.03(-2.17%)
Dec 29, 2003
1.300
1.318
1.287
1.300
602,028
+0.02(+1.17%)
Dec 26, 2003
1.271
1.306
1.259
1.285
302,128
+0.03(+2.22%)
Dec 24, 2003
1.262
1.263
1.255
1.257
70,640
-0.00(-0.33%)
Dec 23, 2003
1.266
1.268
1.236
1.262
371,031
+0.01(+1.18%)
Dec 22, 2003
1.226
1.262
1.225
1.247
209,546
+0.01(+0.52%)
Dec 19, 2003
1.256
1.262
1.206
1.240
690,379
+0.00(+0.03%)
Dec 18, 2003
1.205
1.256
1.205
1.240
547,174
+0.03(+2.18%)
Dec 17, 2003
1.206
1.244
1.174
1.214
614,936
-0.03(-2.43%)
Dec 16, 2003
1.253
1.253
1.197
1.244
820,715
+0.03(+2.17%)
Dec 15, 2003
1.234
1.283
1.169
1.217
1,814,192
-0.03(-2.74%)
Dec 12, 2003
1.257
1.257
1.220
1.252
260,062
+0.01(+0.85%)
Dec 11, 2003
1.257
1.257
1.197
1.241
413,893
+0.01(+0.86%)
Dec 10, 2003
1.288
1.288
1.231
1.231
322,186
-0.03(-2.54%)
Dec 09, 2003
1.280
1.295
1.244
1.263
724,286
+0.03(+2.17%)
Dec 08, 2003
1.185
1.260
1.169
1.236
707,372
+0.03(+2.50%)
Dec 05, 2003
1.186
1.203
1.168
1.206
330,517
+0.02(+1.68%)
Dec 04, 2003
1.206
1.227
1.180
1.186
246,651
-0.02(-1.72%)
Dec 03, 2003
1.185
1.212
1.185
1.206
365,486
+0.00(+0.12%)
Dec 02, 2003
1.187
1.205
1.171
1.205
184,262
+0.00(+0.38%)
Dec 01, 2003
1.205
1.237
1.165
1.200
291,555
+0.01(+1.17%)
Nov 28, 2003
1.168
1.199
1.168
1.187
70,852
+0.02(+1.88%)
Nov 26, 2003
1.168
1.168
1.159
1.165
163,846
-0.00(-0.16%)
Nov 25, 2003
1.150
1.168
1.150
1.167
159,746
+0.00(+0.32%)
Nov 24, 2003
1.174
1.183
1.150
1.163
366,865
+0.01(+0.59%)
Nov 21, 2003
1.168
1.200
1.150
1.156
433,845
-0.01(-1.00%)
Nov 20, 2003
1.161
1.183
1.154
1.168
256,958
+0.00(+0.36%)
Nov 19, 2003
1.182
1.182
1.161
1.164
709,720
-0.02(-1.79%)
Nov 18, 2003
1.208
1.208
1.171
1.185
521,425
-0.00(-0.06%)
Nov 17, 2003
1.174
1.210
1.136
1.185
516,610
+0.04(+3.83%)
Nov 14, 2003
1.174
1.174
1.134
1.142
225,452
-0.03(-2.48%)
Nov 13, 2003
1.187
1.191
1.151
1.171
263,233
-0.01(-0.99%)
Nov 12, 2003
1.157
1.188
1.157
1.182
263,485
+0.01(+1.19%)
Nov 11, 2003
1.163
1.168
1.122
1.168
263,684
+0.03(+2.21%)
Nov 10, 2003
1.163
1.163
1.122
1.143
303,309
-0.02(-1.49%)
Nov 07, 2003
1.136
1.161
1.118
1.161
421,189
+0.03(+2.67%)
Nov 06, 2003
1.121
1.131
1.118
1.130
293,174
+0.01(+0.81%)
Nov 05, 2003
1.099
1.123
1.094
1.121
513,864
+0.01(+0.95%)
Nov 04, 2003
1.120
1.123
1.086
1.111
405,044
+0.00(+0.24%)
Nov 03, 2003
1.090
1.120
1.077
1.108
465,417
+0.00(+0.24%)
Oct 31, 2003
1.082
1.118
1.075
1.105
273,275
+0.03(+2.98%)
Oct 30, 2003
1.089
1.089
1.059
1.073
297,472
-0.02(-1.42%)
Oct 29, 2003
1.117
1.131
1.078
1.089
642,025
-0.01(-1.20%)
Oct 28, 2003
1.120
1.131
1.093
1.102
631,173
-0.01(-0.68%)
Oct 27, 2003
1.131
1.136
1.103
1.110
603,594
-0.01(-0.67%)
Oct 24, 2003
1.116
1.131
1.102
1.117
260,009
+0.01(+0.75%)
Oct 23, 2003
1.120
1.120
1.106
1.109
201,640
+0.00(+0.00%)
Oct 22, 2003
1.131
1.131
1.108
1.109
405,933
-0.01(-0.71%)
Oct 21, 2003
1.089
1.126
1.083
1.117
441,021
+0.03(+2.81%)
Oct 20, 2003
1.066
1.089
1.066
1.086
246,744
+0.02(+1.59%)
Oct 17, 2003
1.073
1.085
1.055
1.069
486,178
-0.02(-1.74%)
Oct 16, 2003
1.082
1.082
1.082
1.088
797,447
-0.00(-0.45%)
Oct 15, 2003
1.122
1.131
1.082
1.093
1,228,467
-0.06(-5.10%)
Oct 14, 2003
1.154
1.154
1.117
1.152
338,278
+0.02(+1.53%)
Oct 13, 2003
1.154
1.160
1.127
1.135
563,412
-0.01(-1.18%)
Oct 10, 2003
1.136
1.159
1.117
1.148
377,571
+0.01(+0.99%)
Oct 09, 2003
1.151
1.168
1.131
1.137
536,602
-0.03(-2.33%)
Oct 08, 2003
1.148
1.164
1.127
1.164
250,723
+0.02(+1.38%)
Oct 07, 2003
1.151
1.163
1.112
1.148
661,685
+0.02(+1.70%)
Oct 06, 2003
1.120
1.129
1.093
1.129
355,497
+0.03(+2.32%)
Oct 03, 2003
1.144
1.157
1.101
1.103
829,962
-0.02(-2.21%)
Oct 02, 2003
1.131
1.151
1.125
1.128
440,305
-0.00(-0.23%)
Oct 01, 2003
1.127
1.131
1.117
1.131
560,573
+0.01(+1.15%)
Sep 30, 2003
1.102
1.128
1.082
1.118
434,229
+0.02(+1.78%)
Sep 29, 2003
1.111
1.112
1.065
1.098
407,313
-0.00(-0.21%)
Sep 26, 2003
1.083
1.108
1.065
1.101
294,301
+0.01(+1.32%)
Sep 25, 2003
1.093
1.105
1.084
1.086
245,085
-0.00(-0.17%)
Sep 24, 2003
1.085
1.093
1.082
1.088
243,944
+0.00(+0.24%)
Sep 23, 2003
1.093
1.098
1.063
1.085
394,273
-0.01(-0.69%)
Sep 22, 2003
1.074
1.093
1.056
1.093
369,466
+0.03(+2.98%)
Sep 19, 2003
1.056
1.076
1.056
1.061
267,969
-0.00(-0.14%)
Sep 18, 2003
1.061
1.078
1.053
1.063
315,540
+0.00(+0.00%)
Sep 17, 2003
1.081
1.081
1.056
1.063
253,032
+0.00(+0.03%)
Sep 16, 2003
1.065
1.078
1.050
1.063
337,124
-0.00(-0.32%)
Sep 15, 2003
1.082
1.084
1.065
1.066
514,713
-0.01(-0.77%)
Sep 12, 2003
1.083
1.083
1.068
1.074
115,412
-0.01(-0.87%)
Sep 11, 2003
1.069
1.084
1.048
1.084
226,845
+0.01(+0.91%)
Sep 10, 2003
1.093
1.093
1.062
1.074
445,731
-0.00(-0.04%)
Sep 09, 2003
1.036
1.074
1.036
1.074
338,278
+0.01(+0.92%)
Sep 08, 2003
1.069
1.079
1.038
1.064
362,156
-0.01(-0.63%)
Sep 05, 2003
1.084
1.088
1.069
1.071
275,928
-0.01(-1.04%)
Sep 04, 2003
1.093
1.093
1.063
1.082
238,784
+0.00(+0.24%)
Sep 03, 2003
1.081
1.092
1.058
1.080
390,014
-0.00(-0.45%)
Sep 02, 2003
1.089
1.093
1.055
1.085
360,830
+0.00(+0.21%)
Aug 29, 2003
1.085
1.091
1.066
1.082
144,597
-0.00(-0.21%)
Aug 28, 2003
1.059
1.085
1.059
1.085
196,333
+0.02(+1.70%)
Aug 27, 2003
1.031
1.069
1.031
1.067
421,852
+0.00(+0.43%)
Aug 26, 2003
1.055
1.063
1.043
1.062
257,356
+0.02(+1.73%)
Aug 25, 2003
1.066
1.075
1.020
1.044
299,807
-0.00(-0.39%)
Aug 22, 2003
1.050
1.056
1.038
1.048
153,883
+0.00(+0.22%)
Aug 21, 2003
1.008
1.046
0.9969
1.046
327,665
+0.04(+4.40%)
Aug 20, 2003
0.9807
1.007
0.9803
1.002
896,768
-0.02(-2.28%)
Aug 19, 2003
1.045
1.064
0.9969
1.025
590,328
-0.03(-2.51%)
Aug 18, 2003
1.027
1.070
1.018
1.052
646,044
-0.00(-0.32%)
Aug 15, 2003
1.093
1.100
1.036
1.055
401,954
+0.02(+1.74%)
Aug 14, 2003
1.036
1.046
1.036
1.037
279,908
-0.01(-0.86%)
Aug 13, 2003
1.067
1.070
1.036
1.046
400,627
-0.02(-2.22%)
Aug 12, 2003
1.030
1.070
1.030
1.070
520,019
+0.01(+1.39%)
Aug 11, 2003
1.064
1.076
1.018
1.055
437,771
+0.01(+1.41%)
Aug 08, 2003
1.016
1.064
0.9988
1.040
535,938
+0.04(+3.64%)
Aug 07, 2003
0.9815
1.023
0.9815
1.004
441,751
+0.01(+1.45%)
Aug 06, 2003
0.9649
0.9988
0.9645
0.9894
555,837
-0.00(-0.38%)
Aug 05, 2003
1.020
1.020
0.9894
0.9932
837,072
-0.03(-2.59%)
Aug 04, 2003
1.046
1.082
0.9604
1.020
1,058,611
-0.04(-3.91%)
Aug 01, 2003
1.067
1.091
1.039
1.061
390,014
-0.04(-3.26%)
Jul 31, 2003
1.085
1.097
1.074
1.097
420,526
+0.02(+1.39%)
Jul 30, 2003
1.074
1.082
1.072
1.082
427,159
+0.01(+0.74%)
Jul 29, 2003
1.079
1.085
1.074
1.074
665,943
-0.00(-0.45%)
Jul 28, 2003
1.088
1.095
1.073
1.079
496,141
-0.00(-0.45%)
Jul 25, 2003
1.079
1.101
1.063
1.084
350,217
-0.01(-1.03%)
Jul 24, 2003
1.111
1.111
1.093
1.095
322,359
+0.00(+0.41%)
Jul 23, 2003
1.110
1.111
1.079
1.090
408,586
-0.01(-0.75%)
Jul 22, 2003
1.079
1.099
1.079
1.099
295,827
+0.02(+1.56%)
Jul 21, 2003
1.072
1.082
1.061
1.082
293,174
+0.01(+1.13%)
Jul 18, 2003
1.072
1.076
1.062
1.070
480,222
+0.00(+0.21%)
Jul 17, 2003
1.075
1.093
1.057
1.067
497,467
-0.02(-2.14%)
Jul 16, 2003
1.093
1.113
1.061
1.091
464,303
-0.00(-0.18%)
Jul 15, 2003
1.096
1.121
1.065
1.093
534,612
+0.00(+0.03%)
Jul 14, 2003
1.119
1.121
1.084
1.092
574,409
+0.01(+0.98%)
Jul 11, 2003
1.111
1.112
1.054
1.082
578,362
-0.03(-2.28%)
Jul 10, 2003
1.065
1.111
1.065
1.107
527,979
+0.04(+4.04%)
Jul 09, 2003
1.089
1.111
1.043
1.064
652,677
-0.02(-2.18%)
Jul 08, 2003
1.075
1.090
1.050
1.088
634,105
+0.01(+1.19%)
Jul 07, 2003
1.043
1.088
1.036
1.075
525,326
+0.04(+3.52%)
Jul 03, 2003
1.052
1.055
1.018
1.038
234,804
-0.02(-1.43%)
Jul 02, 2003
1.069
1.069
0.9988
1.053
521,346
+0.03(+2.91%)
Jul 01, 2003
1.038
1.044
1.017
1.024
386,035
-0.00(-0.33%)
Jun 30, 2003
1.021
1.045
1.008
1.027
325,012
-0.01(-0.91%)
Jun 27, 2003
0.9988
1.036
0.9969
1.036
569,103
+0.05(+4.76%)
Jun 26, 2003
1.018
1.038
0.9807
0.9894
695,128
-0.04(-3.92%)
Jun 25, 2003
1.008
1.036
1.008
1.030
435,118
-0.00(-0.07%)
Jun 24, 2003
1.018
1.031
1.004
1.030
567,776
+0.01(+1.37%)
Jun 23, 2003
1.006
1.029
1.006
1.017
571,756
+0.00(+0.33%)
Jun 20, 2003
0.9694
1.016
0.9570
1.013
506,753
+0.03(+3.38%)
Jun 19, 2003
1.020
1.025
0.9517
0.9800
1,219,127
-0.04(-3.70%)
Jun 18, 2003
1.036
1.036
1.006
1.018
630,125
-0.01(-0.99%)
Jun 17, 2003
1.038
1.045
1.018
1.028
626,146
-0.01(-0.91%)
Jun 16, 2003
1.036
1.050
1.011
1.037
1,195,249
-0.01(-1.22%)
Jun 13, 2003
1.052
1.052
1.036
1.050
566,450
+0.01(+0.54%)
Jun 12, 2003
1.029
1.055
0.9687
1.044
1,501,689
-0.00(-0.40%)
Jun 11, 2003
1.036
1.053
1.018
1.049
886,156
+0.01(+0.80%)
Jun 10, 2003
1.018
1.046
1.008
1.040
811,867
+0.02(+1.85%)
Jun 09, 2003
1.015
1.046
0.9962
1.021
493,488
-0.01(-0.66%)
Jun 06, 2003
1.027
1.029
0.9996
1.028
390,014
+0.00(+0.37%)
Jun 05, 2003
1.017
1.029
1.009
1.024
998,915
+0.02(+1.81%)
Jun 04, 2003
1.010
1.017
0.9837
1.006
1,010,854
+0.02(+1.71%)
Jun 03, 2003
0.9788
1.010
0.9788
0.9894
1,469,851
+0.00(+0.04%)
Jun 02, 2003
0.9803
0.9894
0.9705
0.9890
466,956
+0.01(+0.54%)
May 30, 2003
0.9894
0.9984
0.9800
0.9837
460,323
-0.00(-0.08%)
May 29, 2003
1.001
1.001
0.9803
0.9845
688,495
-0.01(-1.06%)
May 28, 2003
0.9988
1.008
0.9845
0.9950
1,070,550
+0.00(+0.11%)
May 27, 2003
0.9988
0.9988
0.9800
0.9939
891,462
+0.01(+1.03%)
May 23, 2003
0.9800
1.008
0.9517
0.9837
729,619
+0.00(+0.31%)
May 22, 2003
0.9950
0.9962
0.9728
0.9807
1,095,755
-0.01(-1.10%)
May 21, 2003
0.9800
1.006
0.9709
0.9916
1,603,836
+0.01(+1.50%)
May 20, 2003
0.9705
0.9800
0.9619
0.9769
761,457
+0.02(+1.77%)
May 19, 2003
0.9713
0.9800
0.9573
0.9600
615,533
-0.01(-0.59%)
May 16, 2003
0.9596
0.9890
0.9521
0.9656
933,913
+0.01(+1.26%)
May 15, 2003
0.9423
0.9536
0.9200
0.9536
525,326
+0.01(+1.20%)
May 14, 2003
0.9295
0.9423
0.9295
0.9423
390,014
+0.01(+0.85%)
May 13, 2003
0.9200
0.9385
0.9200
0.9344
538,591
-0.00(-0.20%)
May 12, 2003
0.9215
0.9366
0.9182
0.9362
569,103
+0.02(+1.97%)
May 09, 2003
0.9340
0.9423
0.9178
0.9182
371,442
-0.01(-1.10%)
May 08, 2003
0.9234
0.9419
0.9136
0.9283
733,599
+0.00(+0.24%)
May 07, 2003
0.9234
0.9366
0.9046
0.9261
618,186
+0.00(+0.29%)
May 06, 2003
0.9291
0.9298
0.9046
0.9234
1,021,467
+0.01(+0.66%)
May 05, 2003
0.8914
0.9347
0.8748
0.9174
1,412,808
-0.01(-0.94%)
May 02, 2003
0.9234
0.9347
0.9197
0.9261
587,675
-0.01(-1.36%)
Apr 30, 2003
0.9460
0.9536
0.9340
0.9389
1,406,175
-0.01(-0.95%)
Apr 29, 2003
0.9453
0.9479
0.9328
0.9479
1,188,616
+0.01(+1.09%)
Apr 28, 2003
0.9317
0.9423
0.9219
0.9377
1,128,920
+0.01(+1.55%)
Apr 25, 2003
0.9215
0.9362
0.9178
0.9234
1,176,677
+0.01(+0.62%)
Apr 24, 2003
0.9234
0.9234
0.9125
0.9178
887,482
+0.00(+0.12%)
Apr 23, 2003
0.9102
0.9234
0.9008
0.9166
1,573,325
+0.01(+1.16%)
Apr 22, 2003
0.9080
0.9110
0.8978
0.9061
1,475,158
+0.00(+0.25%)
Apr 21, 2003
0.9046
0.9091
0.8974
0.9038
2,149,061
+0.01(+0.80%)
Apr 17, 2003
0.8952
0.9046
0.8876
0.8967
1,270,864
+0.00(+0.55%)
Apr 16, 2003
0.8888
0.9065
0.8876
0.8918
1,403,522
+0.00(+0.46%)
Apr 15, 2003
0.8820
0.8895
0.8782
0.8877
1,618,428
+0.01(+0.82%)
Apr 14, 2003
0.8820
0.8865
0.8763
0.8805
1,518,935
+0.00(+0.43%)
Apr 11, 2003
0.8725
0.8857
0.8725
0.8767
956,464
-0.00(-0.56%)
Apr 10, 2003
0.8646
0.8857
0.8537
0.8816
1,790,884
+0.02(+2.77%)
Apr 09, 2003
0.8496
0.8643
0.8480
0.8578
520,019
+0.01(+1.11%)
Apr 08, 2003
0.8480
0.8571
0.8462
0.8484
839,725
-0.00(-0.31%)
Apr 07, 2003
0.8526
0.8575
0.8394
0.8511
875,543
+0.00(+0.13%)
Apr 04, 2003
0.8465
0.8507
0.8454
0.8499
363,483
+0.00(+0.09%)
Apr 03, 2003
0.8477
0.8492
0.8394
0.8492
250,723
+0.01(+1.26%)
Apr 02, 2003
0.8518
0.8594
0.8341
0.8386
722,986
-0.01(-0.67%)
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
.