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
+0.08 (+0.35%)
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 (%)
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%)
Nov 02, 2009
5.648
5.793
5.586
5.690
386,141
+0.04(+0.75%)
Oct 30, 2009
5.764
5.819
5.599
5.648
502,077
-0.09(-1.52%)
Oct 29, 2009
5.765
5.767
5.577
5.735
514,355
+0.23(+4.16%)
Oct 28, 2009
5.616
5.655
5.461
5.506
714,304
-0.21(-3.59%)
Oct 27, 2009
5.702
5.758
5.637
5.711
419,133
-0.02(-0.37%)
Oct 26, 2009
5.767
5.925
5.697
5.732
620,912
-0.10(-1.77%)
Oct 23, 2009
5.857
5.997
5.789
5.835
422,045
-0.08(-1.36%)
Oct 22, 2009
5.895
5.930
5.845
5.916
413,780
+0.02(+0.26%)
Oct 21, 2009
5.913
6.003
5.878
5.901
479,313
-0.01(-0.10%)
Oct 20, 2009
5.871
5.927
5.865
5.907
596,875
-0.03(-0.48%)
Oct 19, 2009
5.880
5.940
5.810
5.936
908,608
+0.08(+1.34%)
Oct 16, 2009
5.812
5.872
5.764
5.857
460,980
+0.02(+0.39%)
Oct 15, 2009
5.762
5.868
5.762
5.835
379,733
+0.04(+0.73%)
Oct 14, 2009
5.822
5.835
5.785
5.792
414,258
+0.01(+0.13%)
Oct 13, 2009
5.762
5.833
5.724
5.785
464,601
+0.06(+1.00%)
Oct 12, 2009
5.776
5.833
5.694
5.728
641,998
+0.06(+1.14%)
Oct 09, 2009
5.648
5.802
5.599
5.663
430,681
+0.01(+0.16%)
Oct 08, 2009
5.550
5.691
5.536
5.654
550,882
+0.12(+2.12%)
Oct 07, 2009
5.532
5.548
5.429
5.536
290,216
+0.05(+0.93%)
Oct 06, 2009
5.412
5.532
5.375
5.485
469,709
+0.13(+2.45%)
Oct 05, 2009
5.290
5.378
5.224
5.354
560,248
+0.11(+2.13%)
Oct 02, 2009
5.277
5.293
5.137
5.242
594,978
-0.09(-1.70%)
Oct 01, 2009
5.400
5.431
5.316
5.333
621,914
-0.13(-2.45%)
Sep 30, 2009
5.533
5.548
5.427
5.467
593,983
-0.07(-1.20%)
Sep 29, 2009
5.494
5.557
5.456
5.533
401,410
+0.06(+1.05%)
Sep 28, 2009
5.364
5.494
5.360
5.476
352,578
+0.09(+1.77%)
Sep 25, 2009
5.382
5.494
5.336
5.381
383,030
-0.05(-0.83%)
Sep 24, 2009
5.503
5.503
5.327
5.426
593,717
-0.01(-0.14%)
Sep 23, 2009
5.571
5.571
5.405
5.434
633,953
-0.14(-2.52%)
Sep 22, 2009
5.456
5.596
5.456
5.574
785,899
+0.12(+2.18%)
Sep 21, 2009
5.516
5.529
5.354
5.455
782,762
-0.12(-2.22%)
Sep 18, 2009
5.578
5.578
5.339
5.578
1,398,640
+0.09(+1.65%)
Sep 17, 2009
5.506
5.536
5.360
5.488
799,623
+0.00(+0.08%)
Sep 16, 2009
5.382
5.518
5.331
5.483
938,675
+0.18(+3.32%)
Sep 15, 2009
5.262
5.412
5.242
5.307
709,488
+0.03(+0.57%)
Sep 14, 2009
5.152
5.297
5.094
5.277
730,329
+0.13(+2.55%)
Sep 11, 2009
5.057
5.146
5.054
5.146
452,689
+0.10(+2.00%)
Sep 10, 2009
5.096
5.117
5.045
5.045
436,352
-0.07(-1.33%)
Sep 09, 2009
5.126
5.152
5.058
5.112
363,556
+0.05(+1.04%)
Sep 08, 2009
4.983
5.079
4.962
5.060
604,463
+0.14(+2.85%)
Sep 04, 2009
4.968
4.975
4.889
4.919
378,712
-0.01(-0.24%)
Sep 03, 2009
4.879
5.002
4.847
4.931
399,446
+0.05(+1.08%)
Sep 02, 2009
4.919
4.974
4.862
4.879
463,328
-0.05(-1.01%)
Sep 01, 2009
5.016
5.054
4.919
4.928
704,003
-0.06(-1.24%)
Aug 31, 2009
5.042
5.042
4.938
4.990
542,094
-0.05(-1.02%)
Aug 28, 2009
5.087
5.111
5.010
5.042
611,374
-0.02(-0.46%)
Aug 27, 2009
5.073
5.094
4.999
5.065
1,012,234
-0.05(-0.90%)
Aug 26, 2009
5.179
5.186
5.073
5.111
899,700
-0.06(-1.20%)
Aug 25, 2009
5.212
5.290
5.141
5.173
940,559
-0.07(-1.28%)
Aug 24, 2009
5.277
5.336
5.212
5.240
900,801
-0.01(-0.13%)
Aug 21, 2009
5.225
5.283
5.189
5.247
383,819
+0.13(+2.50%)
Aug 20, 2009
5.126
5.183
5.071
5.118
339,279
+0.03(+0.65%)
Aug 19, 2009
5.004
5.153
4.990
5.085
315,805
-0.02(-0.33%)
Aug 18, 2009
5.112
5.112
5.028
5.102
694,286
+0.04(+0.77%)
Aug 17, 2009
5.277
5.290
4.948
5.063
998,418
-0.27(-5.01%)
Aug 14, 2009
5.446
5.453
5.277
5.329
567,597
-0.10(-1.78%)
Aug 13, 2009
5.307
5.443
5.307
5.426
665,539
+0.14(+2.65%)
Aug 12, 2009
5.296
5.387
5.278
5.286
1,059,725
-0.12(-2.20%)
Aug 11, 2009
5.438
5.457
5.316
5.405
700,209
-0.05(-0.88%)
Aug 10, 2009
5.453
5.500
5.360
5.453
651,211
+0.03(+0.47%)
Aug 07, 2009
5.471
5.471
5.352
5.427
459,905
+0.04(+0.76%)
Aug 06, 2009
5.396
5.420
5.342
5.387
823,329
-0.03(-0.58%)
Aug 05, 2009
5.491
5.510
5.253
5.418
978,094
-0.11(-1.99%)
Aug 04, 2009
5.423
5.578
5.423
5.529
958,454
+0.01(+0.22%)
Aug 03, 2009
5.360
5.617
5.360
5.516
1,519,565
+0.16(+3.01%)
Jul 31, 2009
5.277
5.370
5.277
5.355
457,265
+0.09(+1.63%)
Jul 30, 2009
5.277
5.424
5.204
5.269
1,129,424
-0.01(-0.14%)
Jul 29, 2009
5.227
5.325
4.977
5.277
1,777,691
-0.05(-0.85%)
Jul 28, 2009
5.452
5.512
5.277
5.322
1,298,981
-0.36(-6.27%)
Jul 27, 2009
5.747
5.803
5.532
5.678
855,531
+0.03(+0.59%)
Jul 24, 2009
5.556
5.682
5.544
5.645
401,350
+0.10(+1.85%)
Jul 23, 2009
5.568
5.616
5.512
5.542
554,378
+0.03(+0.46%)
Jul 22, 2009
5.450
5.557
5.345
5.516
299,807
+0.04(+0.77%)
Jul 21, 2009
5.578
5.578
5.450
5.474
580,538
-0.07(-1.22%)
Jul 20, 2009
5.414
5.578
5.345
5.542
642,131
+0.19(+3.55%)
Jul 17, 2009
5.427
5.427
5.292
5.352
618,034
-0.03(-0.62%)
Jul 16, 2009
5.201
5.396
5.170
5.385
538,213
+0.15(+2.82%)
Jul 15, 2009
5.140
5.311
5.140
5.238
664,763
+0.19(+3.83%)
Jul 14, 2009
5.020
5.094
4.919
5.045
616,614
+0.01(+0.24%)
Jul 13, 2009
4.931
5.045
4.824
5.032
510,269
+0.10(+2.08%)
Jul 10, 2009
4.799
4.996
4.719
4.930
937,401
+0.14(+2.86%)
Jul 09, 2009
4.761
4.859
4.690
4.793
542,651
+0.10(+2.05%)
Jul 08, 2009
4.711
4.735
4.644
4.696
351,451
-0.02(-0.38%)
Jul 07, 2009
4.751
4.806
4.711
4.714
514,700
-0.08(-1.70%)
Jul 06, 2009
4.827
4.901
4.641
4.796
1,212,176
-0.15(-3.02%)
Jul 02, 2009
5.028
5.043
4.876
4.945
389,742
-0.08(-1.53%)
Jul 01, 2009
4.959
5.064
4.901
5.022
1,069,953
+0.12(+2.49%)
Jun 30, 2009
4.803
4.904
4.793
4.900
824,350
+0.05(+1.03%)
Jun 29, 2009
4.900
4.900
4.794
4.850
655,403
+0.02(+0.41%)
Jun 26, 2009
4.841
4.901
4.749
4.830
797,706
+0.02(+0.50%)
Jun 25, 2009
4.714
4.853
4.681
4.806
916,448
+0.09(+1.82%)
Jun 24, 2009
4.846
4.853
4.690
4.720
989,437
-0.12(-2.40%)
Jun 23, 2009
4.933
5.119
4.773
4.836
550,279
+0.06(+1.20%)
Jun 22, 2009
4.996
5.177
4.754
4.779
1,670,364
-0.39(-7.63%)
Jun 19, 2009
5.182
5.244
5.137
5.174
661,612
+0.01(+0.12%)
Jun 18, 2009
5.245
5.245
5.099
5.168
491,670
-0.02(-0.32%)
Jun 17, 2009
5.239
5.239
5.052
5.185
1,435,552
-0.05(-0.89%)
Jun 16, 2009
5.417
5.529
5.201
5.231
1,286,206
-0.18(-3.40%)
Jun 15, 2009
5.706
5.753
5.378
5.415
1,646,287
-0.31(-5.47%)
Jun 12, 2009
5.752
5.807
5.676
5.729
506,103
-0.09(-1.58%)
Jun 11, 2009
5.810
5.868
5.770
5.821
922,942
+0.01(+0.18%)
Jun 10, 2009
6.012
6.012
5.759
5.810
358,210
-0.09(-1.51%)
Jun 09, 2009
5.824
5.901
5.691
5.899
770,338
+0.15(+2.65%)
Jun 08, 2009
5.628
5.833
5.578
5.747
1,039,993
-0.03(-0.50%)
Jun 05, 2009
6.031
6.031
5.731
5.776
796,107
-0.13(-2.22%)
Jun 04, 2009
5.577
5.997
5.510
5.907
1,609,461
+0.41(+7.37%)
Jun 03, 2009
6.015
6.023
5.440
5.501
1,714,247
-0.53(-8.73%)
Jun 02, 2009
5.919
6.067
5.862
6.028
1,390,694
+0.14(+2.41%)
Jun 01, 2009
5.862
5.940
5.780
5.886
1,147,645
+0.15(+2.57%)
May 29, 2009
5.714
5.803
5.681
5.738
885,154
+0.06(+1.14%)
May 28, 2009
5.593
5.681
5.506
5.673
615,865
+0.17(+3.15%)
May 27, 2009
5.311
5.565
5.311
5.500
980,250
+0.13(+2.33%)
May 26, 2009
5.397
5.397
5.250
5.375
586,912
+0.00(+0.00%)
May 22, 2009
5.382
5.467
5.326
5.375
470,823
-0.01(-0.25%)
May 21, 2009
5.578
5.578
5.352
5.388
981,152
-0.25(-4.39%)
May 20, 2009
5.625
5.729
5.510
5.636
549,032
+0.09(+1.69%)
May 19, 2009
5.593
5.721
5.452
5.542
630,112
-0.03(-0.59%)
May 18, 2009
5.423
5.604
5.314
5.575
856,633
+0.28(+5.24%)
May 15, 2009
5.446
5.446
5.290
5.298
521,333
-0.11(-2.01%)
May 14, 2009
5.292
5.446
5.280
5.406
357,957
+0.08(+1.59%)
May 13, 2009
5.455
5.495
5.296
5.322
711,962
-0.15(-2.75%)
May 12, 2009
5.527
5.569
5.397
5.473
384,496
+0.12(+2.17%)
May 11, 2009
5.372
5.426
5.277
5.357
654,661
-0.04(-0.73%)
May 08, 2009
5.256
5.427
5.250
5.396
592,066
+0.15(+2.87%)
May 07, 2009
5.530
5.560
5.141
5.245
882,328
-0.20(-3.71%)
May 06, 2009
5.633
5.674
5.342
5.447
793,885
-0.18(-3.27%)
May 05, 2009
5.491
5.726
5.486
5.631
1,563,614
+0.11(+2.08%)
May 04, 2009
5.275
5.516
5.222
5.516
1,086,701
+0.33(+6.34%)
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
.