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 (%)
Jun 30, 2005
2.789
2.793
2.758
2.789
281,500
+0.01(+0.48%)
Jun 29, 2005
2.736
2.779
2.736
2.776
178,504
+0.04(+1.35%)
Jun 28, 2005
2.771
2.789
2.729
2.739
484,056
-0.03(-1.17%)
Jun 27, 2005
2.751
2.788
2.751
2.771
264,931
+0.01(+0.25%)
Jun 24, 2005
2.809
2.826
2.761
2.765
281,089
-0.04(-1.54%)
Jun 23, 2005
2.822
2.872
2.806
2.808
460,429
-0.02(-0.72%)
Jun 22, 2005
2.850
2.850
2.821
2.828
875,344
-0.02(-0.62%)
Jun 21, 2005
2.867
2.882
2.845
2.846
833,862
-0.02(-0.62%)
Jun 20, 2005
2.797
2.887
2.791
2.864
934,470
+0.02(+0.82%)
Jun 17, 2005
2.827
2.841
2.789
2.840
602,785
+0.04(+1.43%)
Jun 16, 2005
2.762
2.826
2.762
2.800
918,405
+0.05(+1.81%)
Jun 15, 2005
2.740
2.760
2.722
2.751
372,145
+0.03(+1.25%)
Jun 14, 2005
2.744
2.770
2.706
2.717
578,482
-0.04(-1.45%)
Jun 13, 2005
2.751
2.795
2.729
2.757
614,671
-0.00(-0.04%)
Jun 10, 2005
2.789
2.789
2.727
2.758
520,086
-0.01(-0.45%)
Jun 09, 2005
2.751
2.796
2.736
2.770
402,617
+0.01(+0.46%)
Jun 08, 2005
2.778
2.789
2.751
2.757
635,299
-0.04(-1.38%)
Jun 07, 2005
2.815
2.826
2.777
2.796
672,828
+0.00(+0.03%)
Jun 06, 2005
2.755
2.811
2.755
2.795
675,574
+0.04(+1.56%)
Jun 03, 2005
2.761
2.791
2.744
2.752
612,800
-0.01(-0.31%)
Jun 02, 2005
2.696
2.767
2.680
2.761
828,980
+0.04(+1.31%)
Jun 01, 2005
2.704
2.742
2.695
2.725
1,123,149
+0.04(+1.53%)
May 31, 2005
2.705
2.705
2.612
2.684
865,647
+0.00(+0.14%)
May 27, 2005
2.681
2.684
2.664
2.680
970,367
+0.01(+0.27%)
May 26, 2005
2.644
2.676
2.644
2.673
550,358
+0.02(+0.88%)
May 25, 2005
2.651
2.667
2.606
2.650
549,881
+0.01(+0.21%)
May 24, 2005
2.616
2.655
2.569
2.644
622,166
+0.03(+0.99%)
May 23, 2005
2.610
2.644
2.563
2.618
476,799
+0.01(+0.39%)
May 20, 2005
2.544
2.613
2.537
2.608
684,184
+0.03(+1.23%)
May 19, 2005
2.607
2.607
2.548
2.576
640,128
-0.02(-0.93%)
May 18, 2005
2.614
2.632
2.580
2.600
947,178
+0.02(+0.79%)
May 17, 2005
2.497
2.597
2.497
2.580
818,513
+0.06(+2.55%)
May 16, 2005
2.556
2.556
2.459
2.516
1,268,649
-0.03(-1.02%)
May 13, 2005
2.576
2.582
2.514
2.542
868,578
-0.05(-2.05%)
May 12, 2005
2.632
2.638
2.526
2.595
1,438,637
-0.02(-0.76%)
May 11, 2005
2.572
2.637
2.553
2.615
807,569
+0.02(+0.89%)
May 10, 2005
2.627
2.638
2.577
2.592
929,707
-0.02(-0.91%)
May 09, 2005
2.569
2.638
2.559
2.616
1,321,062
+0.06(+2.51%)
May 06, 2005
2.563
2.563
2.518
2.552
967,210
+0.03(+1.36%)
May 05, 2005
2.506
2.539
2.506
2.517
820,397
+0.00(+0.16%)
May 04, 2005
2.474
2.521
2.473
2.513
688,800
+0.01(+0.57%)
May 03, 2005
2.513
2.541
2.497
2.499
1,198,393
-0.00(-0.15%)
May 02, 2005
2.450
2.523
2.434
2.503
1,207,162
+0.05(+2.09%)
Apr 29, 2005
2.363
2.455
2.351
2.451
1,056,568
+0.09(+3.64%)
Apr 28, 2005
2.444
2.444
2.344
2.365
792,512
-0.07(-2.90%)
Apr 27, 2005
2.485
2.495
2.379
2.436
1,341,969
-0.04(-1.52%)
Apr 26, 2005
2.530
2.583
2.452
2.474
1,529,640
-0.05(-1.90%)
Apr 25, 2005
2.469
2.554
2.440
2.522
1,759,603
+0.07(+2.92%)
Apr 22, 2005
2.336
2.466
2.326
2.450
3,737,190
+0.14(+5.97%)
Apr 21, 2005
2.275
2.336
2.257
2.312
2,302,493
+0.11(+5.11%)
Apr 20, 2005
2.243
2.275
2.164
2.200
1,260,530
-0.03(-1.54%)
Apr 19, 2005
2.166
2.250
2.166
2.234
1,139,453
+0.07(+3.02%)
Apr 18, 2005
2.147
2.195
2.115
2.168
1,330,799
+0.00(+0.04%)
Apr 15, 2005
2.148
2.205
2.114
2.168
2,174,982
-0.01(-0.45%)
Apr 14, 2005
2.218
2.225
2.092
2.177
4,790,894
-0.06(-2.48%)
Apr 13, 2005
2.353
2.372
2.177
2.233
2,849,681
-0.14(-5.82%)
Apr 12, 2005
2.375
2.395
2.291
2.371
1,435,082
-0.02(-1.02%)
Apr 11, 2005
2.404
2.413
2.342
2.395
942,363
-0.03(-1.09%)
Apr 08, 2005
2.459
2.468
2.382
2.422
890,653
-0.05(-1.98%)
Apr 07, 2005
2.447
2.483
2.436
2.471
1,143,419
+0.02(+0.89%)
Apr 06, 2005
2.486
2.488
2.443
2.449
1,255,396
-0.02(-0.81%)
Apr 05, 2005
2.442
2.484
2.436
2.469
827,415
+0.02(+0.77%)
Apr 04, 2005
2.488
2.510
2.435
2.450
993,317
-0.02(-0.87%)
Apr 01, 2005
2.417
2.506
2.415
2.471
1,826,449
+0.05(+2.01%)
Mar 31, 2005
2.382
2.443
2.375
2.423
2,636,765
+0.06(+2.65%)
Mar 30, 2005
2.275
2.377
2.269
2.360
3,676,380
+0.07(+2.88%)
Mar 29, 2005
2.459
2.478
2.277
2.294
7,262,168
-0.18(-7.41%)
Mar 28, 2005
2.603
2.610
2.463
2.478
3,637,471
-0.13(-5.12%)
Mar 24, 2005
2.601
2.674
2.592
2.612
1,148,089
-0.01(-0.33%)
Mar 23, 2005
2.773
2.773
2.573
2.620
3,456,963
-0.11(-4.02%)
Mar 22, 2005
2.826
2.861
2.716
2.730
998,092
-0.07(-2.50%)
Mar 21, 2005
2.812
2.854
2.784
2.800
890,401
+0.01(+0.49%)
Mar 18, 2005
2.827
2.843
2.779
2.786
1,055,414
-0.02(-0.63%)
Mar 17, 2005
2.717
2.838
2.716
2.804
1,030,846
+0.09(+3.22%)
Mar 16, 2005
2.742
2.742
2.697
2.717
649,361
-0.03(-1.07%)
Mar 15, 2005
2.759
2.770
2.734
2.746
707,173
-0.01(-0.37%)
Mar 14, 2005
2.820
2.820
2.729
2.756
705,820
-0.02(-0.65%)
Mar 11, 2005
2.723
2.807
2.714
2.774
767,427
+0.02(+0.59%)
Mar 10, 2005
2.887
2.897
2.690
2.758
3,055,540
-0.13(-4.59%)
Mar 09, 2005
2.897
2.908
2.868
2.891
790,045
-0.02(-0.83%)
Mar 08, 2005
2.961
2.968
2.897
2.915
1,075,140
-0.06(-1.85%)
Mar 07, 2005
3.053
3.053
2.944
2.970
1,117,989
-0.04(-1.19%)
Mar 04, 2005
2.992
3.015
2.946
3.006
990,730
+0.07(+2.22%)
Mar 03, 2005
2.928
3.006
2.912
2.941
1,187,993
-0.01(-0.29%)
Mar 02, 2005
2.830
2.969
2.830
2.949
1,271,567
+0.08(+2.66%)
Mar 01, 2005
2.935
2.939
2.840
2.873
1,770,521
-0.03(-1.04%)
Feb 28, 2005
2.862
2.903
2.823
2.903
2,444,557
+0.08(+2.68%)
Feb 25, 2005
2.770
2.854
2.734
2.827
1,698,222
+0.09(+3.46%)
Feb 24, 2005
2.770
2.796
2.699
2.733
1,669,303
-0.02(-0.82%)
Feb 23, 2005
2.697
2.768
2.697
2.755
1,104,697
+0.07(+2.64%)
Feb 22, 2005
2.710
2.731
2.684
2.684
659,920
-0.01(-0.24%)
Feb 18, 2005
2.714
2.716
2.686
2.691
487,425
-0.02(-0.71%)
Feb 17, 2005
2.728
2.728
2.681
2.710
622,073
+0.00(+0.07%)
Feb 16, 2005
2.674
2.734
2.658
2.708
1,145,091
+0.03(+1.24%)
Feb 15, 2005
2.714
2.714
2.649
2.675
683,653
-0.02(-0.63%)
Feb 14, 2005
2.678
2.701
2.676
2.692
477,807
+0.01(+0.27%)
Feb 11, 2005
2.714
2.714
2.676
2.685
340,201
-0.01(-0.45%)
Feb 10, 2005
2.657
2.706
2.612
2.697
1,591,764
+0.02(+0.79%)
Feb 09, 2005
2.714
2.730
2.655
2.676
632,805
-0.02(-0.85%)
Feb 08, 2005
2.718
2.718
2.646
2.699
914,903
-0.03(-1.15%)
Feb 07, 2005
2.744
2.779
2.714
2.730
1,142,610
+0.00(+0.01%)
Feb 04, 2005
2.751
2.761
2.690
2.730
968,098
-0.02(-0.77%)
Feb 03, 2005
2.729
2.751
2.695
2.751
1,191,959
+0.03(+1.04%)
Feb 02, 2005
2.688
2.746
2.685
2.722
1,349,743
+0.05(+1.80%)
Feb 01, 2005
2.672
2.676
2.646
2.674
1,057,523
+0.03(+1.15%)
Jan 31, 2005
2.610
2.685
2.565
2.644
1,765,758
+0.02(+0.69%)
Jan 28, 2005
2.667
2.710
2.604
2.626
1,152,732
-0.06(-2.34%)
Jan 27, 2005
2.731
2.751
2.670
2.688
1,395,258
-0.05(-1.70%)
Jan 26, 2005
2.688
2.750
2.688
2.735
549,390
+0.04(+1.43%)
Jan 25, 2005
2.728
2.759
2.695
2.696
556,434
-0.03(-0.96%)
Jan 24, 2005
2.714
2.771
2.687
2.723
885,559
+0.04(+1.31%)
Jan 21, 2005
2.590
2.695
2.584
2.687
1,068,468
+0.08(+2.90%)
Jan 20, 2005
2.685
2.722
2.589
2.612
1,699,734
-0.09(-3.21%)
Jan 19, 2005
2.770
2.789
2.698
2.698
1,180,723
-0.07(-2.40%)
Jan 18, 2005
2.769
2.770
2.746
2.765
933,209
+0.03(+1.20%)
Jan 14, 2005
2.713
2.745
2.698
2.732
1,500,641
+0.05(+1.90%)
Jan 13, 2005
2.680
2.702
2.659
2.681
1,106,076
+0.02(+0.75%)
Jan 12, 2005
2.702
2.702
2.649
2.661
1,007,989
+0.01(+0.24%)
Jan 11, 2005
2.640
2.692
2.610
2.655
1,421,192
+0.02(+0.90%)
Jan 10, 2005
2.569
2.640
2.550
2.631
1,368,699
+0.10(+3.78%)
Jan 07, 2005
2.544
2.577
2.506
2.535
1,355,686
-0.02(-0.93%)
Jan 06, 2005
2.555
2.595
2.544
2.559
922,265
-0.00(-0.04%)
Jan 05, 2005
2.638
2.680
2.544
2.560
2,019,427
-0.08(-3.18%)
Jan 04, 2005
2.642
2.712
2.640
2.644
1,360,528
-0.04(-1.50%)
Jan 03, 2005
2.795
2.795
2.639
2.684
2,112,500
-0.10(-3.76%)
Dec 31, 2004
2.714
2.818
2.714
2.789
770,743
+0.05(+1.72%)
Dec 30, 2004
2.788
2.789
2.719
2.742
558,490
-0.03(-1.01%)
Dec 29, 2004
2.691
2.789
2.672
2.770
923,300
+0.08(+3.04%)
Dec 28, 2004
2.620
2.688
2.620
2.688
791,968
+0.04(+1.60%)
Dec 27, 2004
2.682
2.706
2.578
2.646
1,849,253
-0.10(-3.49%)
Dec 23, 2004
2.814
2.814
2.733
2.742
510,733
-0.05(-1.70%)
Dec 22, 2004
2.767
2.797
2.742
2.789
1,280,150
+0.04(+1.58%)
Dec 21, 2004
2.685
2.764
2.676
2.746
1,650,266
+0.06(+2.22%)
Dec 20, 2004
2.638
2.695
2.620
2.686
1,325,254
+0.05(+1.90%)
Dec 17, 2004
2.614
2.636
2.595
2.636
627,472
+0.01(+0.20%)
Dec 16, 2004
2.635
2.687
2.620
2.631
1,308,008
-0.00(-0.14%)
Dec 15, 2004
2.605
2.650
2.580
2.635
968,404
+0.03(+1.30%)
Dec 14, 2004
2.506
2.608
2.506
2.601
1,477,811
+0.09(+3.74%)
Dec 13, 2004
2.499
2.525
2.499
2.507
1,090,449
+0.01(+0.32%)
Dec 10, 2004
2.519
2.549
2.488
2.499
789,315
+0.01(+0.39%)
Dec 09, 2004
2.375
2.512
2.375
2.489
1,459,239
+0.10(+4.00%)
Dec 08, 2004
2.362
2.408
2.332
2.393
1,453,932
+0.01(+0.31%)
Dec 07, 2004
2.406
2.440
2.370
2.386
2,256,514
-0.07(-2.70%)
Dec 06, 2004
2.539
2.595
2.437
2.452
1,752,413
-0.03(-1.15%)
Dec 03, 2004
2.399
2.481
2.356
2.481
1,999,157
+0.11(+4.48%)
Dec 02, 2004
2.569
2.614
2.303
2.375
5,615,417
-0.19(-7.34%)
Dec 01, 2004
2.644
2.651
2.555
2.563
1,353,112
-0.09(-3.22%)
Nov 30, 2004
2.658
2.658
2.625
2.648
579,715
+0.03(+0.99%)
Nov 29, 2004
2.676
2.676
2.591
2.622
1,304,029
-0.02(-0.57%)
Nov 26, 2004
2.634
2.639
2.620
2.637
795,948
+0.02(+0.62%)
Nov 24, 2004
2.617
2.634
2.555
2.621
1,532,201
+0.01(+0.48%)
Nov 23, 2004
2.518
2.689
2.518
2.608
3,086,953
+0.09(+3.59%)
Nov 22, 2004
2.435
2.520
2.435
2.518
1,233,720
+0.09(+3.55%)
Nov 19, 2004
2.480
2.481
2.431
2.431
594,308
-0.03(-1.33%)
Nov 18, 2004
2.440
2.502
2.431
2.464
756,151
+0.01(+0.38%)
Nov 17, 2004
2.453
2.505
2.434
2.455
1,497,709
+0.00(+0.14%)
Nov 16, 2004
2.463
2.479
2.416
2.451
2,497,952
+0.09(+3.73%)
Nov 15, 2004
2.345
2.392
2.345
2.363
2,093,344
+0.01(+0.46%)
Nov 12, 2004
2.239
2.374
2.211
2.352
2,785,820
+0.11(+5.07%)
Nov 11, 2004
2.241
2.241
2.197
2.239
631,452
+0.03(+1.28%)
Nov 10, 2004
2.140
2.217
2.118
2.211
1,265,558
+0.07(+3.35%)
Nov 09, 2004
2.186
2.187
2.116
2.139
1,761,699
-0.05(-2.12%)
Nov 08, 2004
2.190
2.241
2.170
2.185
1,203,208
-0.04(-1.89%)
Nov 05, 2004
2.296
2.296
2.172
2.228
1,495,056
-0.05(-2.27%)
Nov 04, 2004
2.200
2.279
2.200
2.279
927,280
+0.04(+1.97%)
Nov 03, 2004
2.203
2.241
2.203
2.235
1,156,778
+0.04(+1.98%)
Nov 02, 2004
2.237
2.259
2.160
2.192
1,610,469
-0.04(-1.76%)
Nov 01, 2004
2.159
2.255
2.145
2.231
1,235,046
+0.05(+2.23%)
Oct 29, 2004
2.117
2.224
2.112
2.182
1,505,669
+0.01(+0.42%)
Oct 28, 2004
2.262
2.299
2.133
2.173
4,653,646
-0.17(-7.34%)
Oct 27, 2004
2.488
2.506
2.065
2.345
7,871,931
-0.12(-4.92%)
Oct 26, 2004
2.450
2.491
2.443
2.467
1,635,674
+0.03(+1.11%)
Oct 25, 2004
2.374
2.463
2.373
2.440
1,005,548
+0.07(+3.01%)
Oct 22, 2004
2.450
2.450
2.368
2.368
615,533
-0.01(-0.44%)
Oct 21, 2004
2.413
2.424
2.353
2.379
793,295
-0.02(-0.89%)
Oct 20, 2004
2.378
2.433
2.353
2.401
902,075
+0.04(+1.76%)
Oct 19, 2004
2.337
2.427
2.329
2.359
1,119,634
+0.02(+0.95%)
Oct 18, 2004
2.341
2.359
2.327
2.337
1,178,003
+0.03(+1.14%)
Oct 15, 2004
2.271
2.340
2.222
2.310
1,021,467
+0.04(+1.73%)
Oct 14, 2004
2.228
2.370
2.209
2.271
2,196,818
+0.09(+3.99%)
Oct 13, 2004
2.207
2.250
2.119
2.184
2,032,322
-0.02(-0.94%)
Oct 12, 2004
2.194
2.225
2.179
2.205
719,006
-0.01(-0.41%)
Oct 11, 2004
2.232
2.248
2.178
2.214
455,017
-0.02(-0.79%)
Oct 08, 2004
2.267
2.267
2.178
2.232
1,646,287
-0.01(-0.30%)
Oct 07, 2004
2.258
2.280
2.230
2.238
888,809
-0.00(-0.19%)
Oct 06, 2004
2.182
2.278
2.174
2.243
2,239,268
+0.07(+3.16%)
Oct 05, 2004
2.158
2.175
2.126
2.174
478,895
+0.05(+2.20%)
Oct 04, 2004
2.111
2.158
2.111
2.127
773,396
+0.01(+0.64%)
Oct 01, 2004
2.111
2.178
2.081
2.114
833,092
+0.02(+0.74%)
Sep 30, 2004
2.092
2.121
2.073
2.098
500,121
-0.01(-0.52%)
Sep 29, 2004
2.102
2.132
2.081
2.109
769,416
+0.03(+1.36%)
Sep 28, 2004
2.057
2.105
2.037
2.081
738,905
+0.04(+2.18%)
Sep 27, 2004
2.016
2.060
2.011
2.036
758,804
+0.03(+1.35%)
Sep 24, 2004
1.995
2.020
1.970
2.009
420,526
+0.02(+1.25%)
Sep 23, 2004
2.015
2.015
1.971
1.984
485,528
-0.01(-0.60%)
Sep 22, 2004
2.022
2.022
1.983
1.996
417,873
-0.00(-0.11%)
Sep 21, 2004
2.007
2.021
1.990
1.999
355,523
-0.01(-0.34%)
Sep 20, 2004
2.001
2.021
1.993
2.006
734,925
+0.00(+0.00%)
Sep 17, 2004
2.050
2.050
2.003
2.006
452,364
-0.02(-1.12%)
Sep 16, 2004
1.994
2.046
1.967
2.028
3,041,850
+0.03(+1.66%)
Sep 15, 2004
1.986
2.016
1.979
1.995
647,371
-0.02(-0.81%)
Sep 14, 2004
2.022
2.039
1.961
2.011
1,094,429
+0.04(+2.03%)
Sep 13, 2004
1.973
2.035
1.934
1.971
1,400,869
+0.06(+2.89%)
Sep 10, 2004
1.912
1.936
1.888
1.916
486,855
-0.01(-0.29%)
Sep 09, 2004
1.909
1.931
1.903
1.921
583,695
+0.03(+1.57%)
Sep 08, 2004
1.909
1.972
1.878
1.892
1,053,305
-0.04(-1.84%)
Sep 07, 2004
1.871
1.943
1.856
1.927
1,073,548
+0.07(+3.86%)
Sep 03, 2004
1.855
1.885
1.855
1.856
351,543
-0.02(-1.28%)
Sep 02, 2004
1.865
1.888
1.855
1.880
291,847
+0.01(+0.28%)
Sep 01, 2004
1.875
1.886
1.846
1.874
383,381
+0.02(+1.12%)
Aug 31, 2004
1.886
1.914
1.851
1.854
538,591
-0.02(-1.01%)
Aug 30, 2004
1.866
1.889
1.851
1.872
599,614
-0.01(-0.64%)
Aug 27, 2004
1.818
1.885
1.802
1.885
973,710
+0.07(+3.91%)
Aug 26, 2004
1.854
1.862
1.794
1.814
758,804
-0.04(-2.14%)
Aug 25, 2004
1.876
1.876
1.819
1.853
655,331
-0.00(-0.26%)
Aug 24, 2004
1.872
1.882
1.832
1.858
457,670
+0.00(+0.16%)
Aug 23, 2004
1.847
1.904
1.828
1.855
827,786
+0.02(+1.01%)
Aug 20, 2004
1.917
1.944
1.837
1.837
1,776,291
-0.08(-3.98%)
Aug 19, 2004
1.961
1.980
1.889
1.913
1,556,079
-0.03(-1.65%)
Aug 18, 2004
1.917
1.949
1.892
1.945
1,226,888
+0.03(+1.78%)
Aug 17, 2004
1.928
1.928
1.888
1.911
845,032
+0.01(+0.38%)
Aug 16, 2004
1.902
1.941
1.885
1.904
1,148,819
+0.02(+1.12%)
Aug 13, 2004
1.876
1.887
1.848
1.883
748,191
+0.02(+1.24%)
Aug 12, 2004
1.859
1.875
1.829
1.860
440,424
+0.01(+0.71%)
Aug 11, 2004
1.857
1.857
1.828
1.846
360,830
-0.01(-0.53%)
Aug 10, 2004
1.841
1.881
1.820
1.856
867,583
+0.02(+1.30%)
Aug 09, 2004
1.756
1.847
1.756
1.833
1,108,119
+0.07(+4.18%)
Aug 06, 2004
1.734
1.779
1.706
1.759
2,257,840
-0.07(-3.75%)
Aug 05, 2004
1.933
1.962
1.798
1.828
1,361,072
-0.12(-5.95%)
Aug 04, 2004
1.944
1.953
1.921
1.943
1,289,436
+0.03(+1.80%)
Aug 03, 2004
1.876
1.954
1.872
1.909
2,189,933
+0.05(+2.93%)
Aug 02, 2004
1.880
1.880
1.847
1.855
827,786
+0.00(+0.04%)
Jul 30, 2004
1.790
1.875
1.779
1.854
908,707
+0.07(+3.82%)
Jul 29, 2004
1.790
1.845
1.771
1.786
882,176
-0.01(-0.78%)
Jul 28, 2004
1.746
1.818
1.739
1.800
1,294,743
+0.07(+4.26%)
Jul 27, 2004
1.681
1.732
1.670
1.726
734,925
+0.04(+2.21%)
Jul 26, 2004
1.728
1.759
1.669
1.689
1,292,089
-0.03(-1.67%)
Jul 23, 2004
1.717
1.771
1.716
1.718
854,318
-0.00(-0.20%)
Jul 22, 2004
1.804
1.823
1.663
1.721
2,619,997
-0.08(-4.66%)
Jul 21, 2004
1.789
1.831
1.787
1.805
829,113
+0.00(+0.10%)
Jul 20, 2004
1.877
1.877
1.772
1.803
1,597,203
-0.07(-3.55%)
Jul 19, 2004
1.860
1.880
1.853
1.869
780,029
+0.00(+0.20%)
Jul 16, 2004
1.825
1.875
1.825
1.866
920,647
+0.02(+1.29%)
Jul 15, 2004
1.795
1.852
1.790
1.842
925,953
+0.04(+1.96%)
Jul 14, 2004
1.773
1.826
1.773
1.807
976,363
+0.03(+1.42%)
Jul 13, 2004
1.787
1.796
1.771
1.781
1,001,568
-0.01(-0.48%)
Jul 12, 2004
1.796
1.802
1.778
1.790
1,029,426
-0.02(-0.84%)
Jul 09, 2004
1.827
1.827
1.790
1.805
1,135,553
-0.02(-1.26%)
Jul 08, 2004
1.811
1.830
1.811
1.828
1,016,161
+0.01(+0.39%)
Jul 07, 2004
1.843
1.863
1.790
1.821
1,293,416
-0.01(-0.72%)
Jul 06, 2004
1.788
1.843
1.775
1.834
1,276,170
+0.06(+3.33%)
Jul 02, 2004
1.773
1.790
1.755
1.775
539,918
+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
.