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 (%)
Oct 31, 2006
5.387
5.417
5.265
5.369
1,310,124
-0.07(-1.33%)
Oct 30, 2006
5.545
5.614
5.394
5.441
1,237,136
-0.13(-2.35%)
Oct 27, 2006
5.563
5.646
5.560
5.572
559,372
+0.01(+0.22%)
Oct 26, 2006
5.533
5.578
5.519
5.560
315,540
+0.03(+0.52%)
Oct 25, 2006
5.450
5.577
5.446
5.532
688,256
+0.08(+1.52%)
Oct 24, 2006
5.414
5.483
5.390
5.449
1,070,431
+0.06(+1.15%)
Oct 23, 2006
5.329
5.414
5.298
5.387
1,369,887
+0.08(+1.42%)
Oct 20, 2006
5.275
5.336
5.262
5.311
1,337,850
-0.03(-0.54%)
Oct 19, 2006
5.277
5.388
5.277
5.340
630,888
+0.06(+1.08%)
Oct 18, 2006
5.311
5.345
5.283
5.283
388,688
-0.03(-0.57%)
Oct 17, 2006
5.233
5.342
5.216
5.313
440,312
+0.02(+0.43%)
Oct 16, 2006
5.241
5.323
5.216
5.290
510,402
+0.03(+0.49%)
Oct 13, 2006
5.310
5.314
5.231
5.265
605,245
-0.02(-0.29%)
Oct 12, 2006
5.314
5.314
5.236
5.280
604,556
-0.00(-0.06%)
Oct 11, 2006
5.201
5.313
5.201
5.283
392,011
+0.00(+0.09%)
Oct 10, 2006
5.164
5.311
5.156
5.278
715,557
+0.07(+1.30%)
Oct 09, 2006
5.188
5.281
5.188
5.210
360,087
-0.02(-0.35%)
Oct 06, 2006
5.201
5.269
5.201
5.228
389,132
-0.01(-0.17%)
Oct 05, 2006
5.216
5.274
5.209
5.238
444,218
+0.02(+0.38%)
Oct 04, 2006
5.164
5.251
5.164
5.218
515,363
+0.02(+0.44%)
Oct 03, 2006
5.191
5.216
5.164
5.195
508,352
-0.05(-1.03%)
Oct 02, 2006
5.262
5.301
5.230
5.250
595,986
+0.00(+0.00%)
Sep 29, 2006
5.233
5.319
5.233
5.250
311,613
-0.03(-0.49%)
Sep 28, 2006
5.238
5.284
5.225
5.275
284,604
+0.02(+0.37%)
Sep 27, 2006
5.244
5.275
5.215
5.256
541,132
+0.02(+0.43%)
Sep 26, 2006
5.162
5.254
5.162
5.233
551,930
+0.02(+0.46%)
Sep 25, 2006
5.236
5.236
5.102
5.209
1,071,399
-0.05(-0.95%)
Sep 22, 2006
5.284
5.284
5.209
5.259
292,670
-0.01(-0.26%)
Sep 21, 2006
5.180
5.323
5.180
5.272
709,581
+0.04(+0.84%)
Sep 20, 2006
5.235
5.275
5.189
5.228
505,506
-0.01(-0.20%)
Sep 19, 2006
5.216
5.254
5.164
5.239
494,423
+0.03(+0.49%)
Sep 18, 2006
5.262
5.277
5.201
5.213
742,613
-0.05(-0.92%)
Sep 15, 2006
5.209
5.266
5.192
5.262
791,053
+0.00(+0.09%)
Sep 14, 2006
5.277
5.311
5.203
5.257
608,781
+0.01(+0.20%)
Sep 13, 2006
5.167
5.296
5.167
5.247
539,427
+0.04(+0.78%)
Sep 12, 2006
5.170
5.221
5.170
5.206
343,385
-0.01(-0.26%)
Sep 11, 2006
5.164
5.329
5.143
5.219
650,920
-0.01(-0.14%)
Sep 08, 2006
5.287
5.372
5.159
5.227
1,876,110
-0.12(-2.31%)
Sep 07, 2006
5.509
5.509
5.281
5.351
1,716,595
-0.13(-2.45%)
Sep 06, 2006
5.533
5.539
5.461
5.485
430,614
-0.05(-0.85%)
Sep 05, 2006
5.578
5.578
5.507
5.532
207,775
-0.00(-0.05%)
Sep 01, 2006
5.515
5.584
5.510
5.535
243,872
+0.00(+0.05%)
Aug 31, 2006
5.507
5.581
5.504
5.532
158,340
-0.01(-0.24%)
Aug 30, 2006
5.542
5.560
5.488
5.545
238,167
-0.03(-0.49%)
Aug 29, 2006
5.530
5.592
5.494
5.572
246,001
-0.00(-0.03%)
Aug 28, 2006
5.541
5.578
5.480
5.574
598,971
-0.00(-0.08%)
Aug 25, 2006
5.525
5.654
5.525
5.578
157,783
+0.02(+0.41%)
Aug 24, 2006
5.562
5.640
5.521
5.556
199,259
-0.02(-0.35%)
Aug 23, 2006
5.578
5.658
5.535
5.575
281,666
-0.05(-0.86%)
Aug 22, 2006
5.628
5.682
5.519
5.623
368,232
-0.03(-0.56%)
Aug 21, 2006
5.729
5.729
5.628
5.655
303,667
-0.07(-1.29%)
Aug 18, 2006
5.611
5.729
5.608
5.729
373,160
+0.11(+1.96%)
Aug 17, 2006
5.654
5.699
5.614
5.619
323,785
-0.03(-0.45%)
Aug 16, 2006
5.626
5.699
5.626
5.645
234,891
+0.01(+0.13%)
Aug 15, 2006
5.645
5.747
5.580
5.637
297,061
+0.03(+0.62%)
Aug 14, 2006
5.767
5.767
5.538
5.602
330,981
-0.07(-1.30%)
Aug 11, 2006
5.678
5.729
5.623
5.676
280,757
-0.05(-0.83%)
Aug 10, 2006
5.694
5.752
5.654
5.724
381,743
-0.01(-0.12%)
Aug 09, 2006
5.774
5.814
5.685
5.731
343,511
-0.04(-0.76%)
Aug 08, 2006
5.691
5.859
5.691
5.774
339,120
+0.01(+0.21%)
Aug 07, 2006
5.789
5.866
5.697
5.762
618,001
+0.03(+0.61%)
Aug 04, 2006
5.880
5.880
5.676
5.728
371,349
-0.03(-0.55%)
Aug 03, 2006
5.821
5.880
5.711
5.759
698,219
+0.03(+0.53%)
Aug 02, 2006
5.654
5.835
5.654
5.729
924,912
+0.12(+2.15%)
Aug 01, 2006
5.578
5.706
5.518
5.608
928,885
+0.12(+2.20%)
Jul 31, 2006
5.322
5.550
5.322
5.488
498,230
+0.09(+1.65%)
Jul 28, 2006
5.352
5.492
5.329
5.399
494,058
+0.04(+0.82%)
Jul 27, 2006
5.415
5.464
5.352
5.355
314,744
-0.05(-0.84%)
Jul 26, 2006
5.470
5.470
5.316
5.400
376,085
-0.01(-0.19%)
Jul 25, 2006
5.355
5.462
5.126
5.411
677,352
+0.05(+0.87%)
Jul 24, 2006
5.322
5.450
5.316
5.364
583,516
-0.00(-0.06%)
Jul 21, 2006
5.393
5.471
5.339
5.367
463,533
-0.06(-1.19%)
Jul 20, 2006
5.453
5.492
5.390
5.432
286,713
-0.09(-1.61%)
Jul 19, 2006
5.394
5.563
5.394
5.521
555,605
+0.11(+2.09%)
Jul 18, 2006
5.367
5.440
5.292
5.408
704,998
+0.02(+0.39%)
Jul 17, 2006
5.414
5.423
5.308
5.387
596,954
-0.05(-1.00%)
Jul 14, 2006
5.443
5.471
5.369
5.441
366,560
-0.04(-0.80%)
Jul 13, 2006
5.541
5.541
5.423
5.485
383,846
-0.06(-1.03%)
Jul 12, 2006
5.601
5.629
5.459
5.542
629,933
-0.05(-0.84%)
Jul 11, 2006
5.646
5.676
5.565
5.589
227,090
-0.04(-0.64%)
Jul 10, 2006
5.578
5.639
5.578
5.625
337,449
+0.04(+0.73%)
Jul 07, 2006
5.651
5.699
5.574
5.584
373,664
-0.02(-0.43%)
Jul 06, 2006
5.679
5.726
5.601
5.608
289,387
-0.02(-0.27%)
Jul 05, 2006
5.541
5.702
5.503
5.623
756,854
+0.13(+2.33%)
Jul 03, 2006
5.462
5.569
5.462
5.495
184,766
+0.03(+0.61%)
Jun 30, 2006
5.512
5.512
5.390
5.462
427,371
+0.07(+1.34%)
Jun 29, 2006
5.351
5.399
5.302
5.390
531,958
+0.03(+0.56%)
Jun 28, 2006
5.411
5.435
5.334
5.360
390,266
-0.08(-1.44%)
Jun 27, 2006
5.426
5.519
5.385
5.438
472,965
+0.03(+0.47%)
Jun 26, 2006
5.314
5.417
5.314
5.412
292,511
+0.08(+1.53%)
Jun 23, 2006
5.352
5.427
5.313
5.331
431,848
-0.02(-0.34%)
Jun 22, 2006
5.364
5.364
5.244
5.349
302,181
+0.03(+0.51%)
Jun 21, 2006
5.200
5.393
5.200
5.322
268,672
+0.09(+1.73%)
Jun 20, 2006
5.241
5.340
5.215
5.231
272,884
-0.04(-0.83%)
Jun 19, 2006
5.201
5.313
5.183
5.275
637,541
+0.00(+0.06%)
Jun 16, 2006
5.418
5.418
5.262
5.272
864,221
-0.02(-0.40%)
Jun 15, 2006
5.260
5.364
5.235
5.293
722,164
+0.04(+0.69%)
Jun 14, 2006
5.132
5.298
5.126
5.257
404,368
+0.08(+1.63%)
Jun 13, 2006
5.271
5.284
5.164
5.173
1,113,498
-0.11(-2.14%)
Jun 12, 2006
5.266
5.317
5.266
5.286
611,872
-0.02(-0.31%)
Jun 09, 2006
5.269
5.409
5.251
5.302
392,853
-0.01(-0.11%)
Jun 08, 2006
5.427
5.429
5.222
5.308
1,306,416
-0.16(-2.90%)
Jun 07, 2006
5.578
5.593
5.363
5.467
428,041
-0.09(-1.60%)
Jun 06, 2006
5.646
5.646
5.497
5.556
439,436
-0.03(-0.62%)
Jun 05, 2006
5.684
5.691
5.542
5.590
493,833
-0.07(-1.17%)
Jun 02, 2006
5.608
5.691
5.581
5.657
358,966
+0.06(+1.10%)
Jun 01, 2006
5.688
5.688
5.518
5.595
520,749
+0.01(+0.24%)
May 31, 2006
5.515
5.616
5.515
5.581
209,732
+0.06(+1.09%)
May 30, 2006
5.690
5.690
5.476
5.521
355,570
-0.08(-1.45%)
May 26, 2006
5.485
5.696
5.485
5.602
529,000
+0.12(+2.12%)
May 25, 2006
5.483
5.572
5.409
5.486
417,534
+0.09(+1.62%)
May 24, 2006
5.376
5.539
5.283
5.399
587,887
-0.03(-0.61%)
May 23, 2006
5.577
5.613
5.424
5.432
808,544
-0.08(-1.45%)
May 22, 2006
5.533
5.601
5.296
5.512
891,847
-0.08(-1.38%)
May 19, 2006
5.767
5.767
5.454
5.589
672,987
-0.09(-1.62%)
May 18, 2006
5.682
5.813
5.616
5.681
680,894
-0.03(-0.58%)
May 17, 2006
5.810
5.893
5.617
5.714
1,108,159
-0.16(-2.75%)
May 16, 2006
6.071
6.121
5.809
5.875
524,443
-0.11(-1.76%)
May 15, 2006
6.127
6.127
5.883
5.981
1,040,696
-0.16(-2.65%)
May 12, 2006
6.181
6.202
5.880
6.144
850,092
-0.06(-1.00%)
May 11, 2006
6.257
6.355
6.181
6.205
641,846
-0.08(-1.32%)
May 10, 2006
6.430
6.430
6.228
6.288
408,175
-0.06(-1.00%)
May 09, 2006
6.213
6.361
6.213
6.352
651,483
+0.06(+0.91%)
May 08, 2006
6.376
6.481
6.234
6.294
955,430
-0.11(-1.76%)
May 05, 2006
6.245
6.435
6.196
6.407
801,984
+0.09(+1.48%)
May 04, 2006
6.332
6.346
6.257
6.314
571,756
-0.07(-1.06%)
May 03, 2006
6.558
6.558
6.157
6.382
1,006,311
-0.16(-2.42%)
May 02, 2006
6.560
6.596
6.410
6.540
675,820
-0.02(-0.23%)
May 01, 2006
6.407
6.602
6.407
6.555
1,034,879
+0.17(+2.60%)
Apr 28, 2006
6.144
6.407
6.144
6.389
928,606
+0.15(+2.37%)
Apr 27, 2006
6.349
6.349
6.070
6.242
946,542
-0.08(-1.31%)
Apr 26, 2006
6.282
6.350
6.276
6.325
1,254,003
+0.10(+1.60%)
Apr 25, 2006
6.294
6.294
6.148
6.225
2,022,186
+0.08(+1.33%)
Apr 24, 2006
5.991
6.257
5.883
6.144
2,243,812
+0.27(+4.54%)
Apr 21, 2006
5.654
5.934
5.654
5.877
1,110,129
+0.25(+4.53%)
Apr 20, 2006
5.639
5.643
5.542
5.622
602,931
-0.00(-0.03%)
Apr 19, 2006
5.634
5.634
5.518
5.623
840,528
-0.01(-0.24%)
Apr 18, 2006
5.488
5.639
5.447
5.637
802,030
+0.17(+3.14%)
Apr 17, 2006
5.533
5.533
5.412
5.465
389,656
-0.02(-0.41%)
Apr 13, 2006
5.443
5.512
5.427
5.488
556,082
+0.05(+0.83%)
Apr 12, 2006
5.485
5.503
5.404
5.443
327,161
-0.04(-0.77%)
Apr 11, 2006
5.554
5.667
5.427
5.485
656,272
-0.09(-1.70%)
Apr 10, 2006
5.678
5.712
5.572
5.580
498,787
-0.05(-0.91%)
Apr 07, 2006
5.571
5.679
5.489
5.631
997,907
+0.09(+1.58%)
Apr 06, 2006
5.352
5.571
5.339
5.544
1,597,853
+0.15(+2.71%)
Apr 05, 2006
5.274
5.409
5.262
5.397
1,289,768
+0.07(+1.33%)
Apr 04, 2006
5.301
5.411
5.256
5.326
662,030
-0.07(-1.26%)
Apr 03, 2006
5.443
5.525
5.364
5.394
910,823
-0.05(-0.89%)
Mar 31, 2006
5.450
5.462
5.406
5.443
314,260
-0.01(-0.17%)
Mar 30, 2006
5.396
5.453
5.329
5.452
373,923
+0.10(+1.80%)
Mar 29, 2006
5.352
5.427
5.340
5.355
271,889
+0.00(+0.06%)
Mar 28, 2006
5.360
5.412
5.323
5.352
371,363
-0.05(-0.89%)
Mar 27, 2006
5.409
5.453
5.358
5.400
361,274
+0.03(+0.48%)
Mar 24, 2006
5.357
5.453
5.357
5.375
305,936
-0.03(-0.50%)
Mar 23, 2006
5.307
5.426
5.257
5.402
348,227
+0.11(+2.14%)
Mar 22, 2006
5.093
5.289
5.078
5.289
451,700
+0.13(+2.45%)
Mar 21, 2006
5.277
5.277
5.096
5.162
1,518,245
-0.12(-2.28%)
Mar 20, 2006
5.453
5.482
5.280
5.283
877,705
-0.17(-3.12%)
Mar 17, 2006
5.441
5.491
5.427
5.453
358,939
+0.00(+0.08%)
Mar 16, 2006
5.461
5.492
5.412
5.449
888,298
-0.05(-0.82%)
Mar 15, 2006
5.488
5.527
5.455
5.494
466,518
-0.03(-0.46%)
Mar 14, 2006
5.536
5.536
5.452
5.519
296,636
-0.02(-0.27%)
Mar 13, 2006
5.470
5.539
5.461
5.535
331,837
+0.06(+1.07%)
Mar 10, 2006
5.464
5.544
5.429
5.476
292,743
-0.02(-0.30%)
Mar 09, 2006
5.553
5.553
5.443
5.492
538,843
-0.01(-0.19%)
Mar 08, 2006
5.473
5.541
5.434
5.503
582,747
-0.03(-0.54%)
Mar 07, 2006
5.559
5.559
5.429
5.533
644,764
-0.03(-0.60%)
Mar 06, 2006
5.654
5.654
5.519
5.566
467,858
-0.07(-1.26%)
Mar 03, 2006
5.682
5.684
5.593
5.637
335,087
+0.01(+0.19%)
Mar 02, 2006
5.628
5.687
5.580
5.626
474,836
+0.05(+0.81%)
Mar 01, 2006
5.557
5.661
5.536
5.581
308,522
+0.02(+0.30%)
Feb 28, 2006
5.605
5.605
5.504
5.565
527,647
-0.04(-0.73%)
Feb 27, 2006
5.669
5.699
5.550
5.605
572,101
-0.07(-1.17%)
Feb 24, 2006
5.602
5.714
5.598
5.672
467,712
+0.03(+0.56%)
Feb 23, 2006
5.619
5.724
5.616
5.640
411,114
-0.01(-0.21%)
Feb 22, 2006
5.669
5.724
5.578
5.652
681,391
+0.01(+0.24%)
Feb 21, 2006
5.640
5.684
5.596
5.639
636,506
+0.05(+0.86%)
Feb 17, 2006
5.571
5.625
5.539
5.590
774,491
+0.10(+1.87%)
Feb 16, 2006
5.449
5.521
5.434
5.488
1,334,540
+0.04(+0.72%)
Feb 15, 2006
5.488
5.550
5.397
5.449
958,414
+0.00(+0.03%)
Feb 14, 2006
5.522
5.577
5.435
5.447
1,223,333
-0.10(-1.85%)
Feb 13, 2006
5.666
5.714
5.455
5.550
1,006,549
-0.16(-2.85%)
Feb 10, 2006
5.756
5.768
5.556
5.712
1,102,183
-0.08(-1.46%)
Feb 09, 2006
6.005
6.012
5.747
5.797
509,267
-0.14(-2.39%)
Feb 08, 2006
5.955
5.981
5.768
5.939
669,498
-0.02(-0.33%)
Feb 07, 2006
6.109
6.109
5.880
5.958
620,448
-0.14(-2.30%)
Feb 06, 2006
5.982
6.136
5.978
6.098
1,118,427
+0.12(+2.07%)
Feb 03, 2006
5.914
6.005
5.854
5.975
850,092
+0.01(+0.15%)
Feb 02, 2006
5.910
6.006
5.910
5.966
1,009,189
+0.06(+0.94%)
Feb 01, 2006
5.770
5.923
5.729
5.910
1,242,800
+0.18(+3.16%)
Jan 31, 2006
5.703
5.746
5.691
5.729
505,400
+0.00(+0.03%)
Jan 30, 2006
5.699
5.872
5.669
5.728
1,111,203
+0.01(+0.21%)
Jan 27, 2006
5.699
5.764
5.622
5.715
734,348
-0.02(-0.37%)
Jan 26, 2006
5.750
5.797
5.660
5.737
1,002,338
-0.07(-1.25%)
Jan 25, 2006
5.880
5.946
5.741
5.809
567,988
-0.11(-1.81%)
Jan 24, 2006
5.923
5.943
5.893
5.916
493,202
+0.03(+0.51%)
Jan 23, 2006
5.911
5.940
5.859
5.886
427,563
-0.05(-0.76%)
Jan 20, 2006
5.905
5.963
5.845
5.931
367,177
-0.02(-0.28%)
Jan 19, 2006
5.940
5.976
5.896
5.948
803,941
+0.05(+0.90%)
Jan 18, 2006
5.881
5.939
5.845
5.895
1,302,450
-0.00(-0.03%)
Jan 17, 2006
5.804
5.917
5.796
5.896
574,800
+0.01(+0.18%)
Jan 13, 2006
5.792
5.925
5.767
5.886
539,082
+0.06(+1.09%)
Jan 12, 2006
5.927
5.966
5.791
5.822
559,817
-0.10(-1.76%)
Jan 11, 2006
5.804
5.982
5.804
5.927
724,299
+0.08(+1.34%)
Jan 10, 2006
5.756
5.878
5.752
5.848
894,407
-0.03(-0.59%)
Jan 09, 2006
5.592
5.970
5.578
5.883
3,177,552
-0.12(-1.96%)
Jan 06, 2006
5.895
6.003
5.895
6.000
1,217,748
+0.13(+2.16%)
Jan 05, 2006
5.804
5.874
5.765
5.874
1,233,348
+0.09(+1.48%)
Jan 04, 2006
5.740
5.788
5.654
5.788
687,228
+0.08(+1.32%)
Jan 03, 2006
5.608
5.718
5.598
5.712
833,603
+0.10(+1.85%)
Dec 30, 2005
5.586
5.634
5.504
5.608
1,068,574
-0.02(-0.40%)
Dec 29, 2005
5.551
5.684
5.512
5.631
1,394,488
+0.08(+1.47%)
Dec 28, 2005
5.527
5.571
5.427
5.550
542,571
+0.07(+1.25%)
Dec 27, 2005
5.497
5.533
5.431
5.481
978,353
-0.01(-0.26%)
Dec 23, 2005
5.532
5.616
5.495
5.495
516,026
-0.08(-1.41%)
Dec 22, 2005
5.519
5.613
5.465
5.574
732,213
+0.07(+1.32%)
Dec 21, 2005
5.545
5.547
5.384
5.501
1,138,876
+0.13(+2.44%)
Dec 20, 2005
5.518
5.572
5.345
5.370
1,352,641
-0.16(-2.84%)
Dec 19, 2005
5.645
5.679
5.495
5.527
1,268,907
-0.16(-2.84%)
Dec 16, 2005
5.684
5.732
5.628
5.688
704,248
-0.06(-1.05%)
Dec 15, 2005
5.842
5.877
5.672
5.749
863,179
-0.07(-1.19%)
Dec 14, 2005
5.771
5.899
5.747
5.818
666,102
-0.06(-1.03%)
Dec 13, 2005
5.917
5.948
5.850
5.878
749,577
-0.06(-1.02%)
Dec 12, 2005
5.937
5.993
5.896
5.939
686,280
-0.05(-0.88%)
Dec 09, 2005
6.106
6.106
5.949
5.991
662,892
-0.09(-1.51%)
Dec 08, 2005
6.121
6.133
6.043
6.083
528,848
-0.07(-1.13%)
Dec 07, 2005
6.183
6.249
6.123
6.153
939,776
-0.08(-1.35%)
Dec 06, 2005
6.195
6.294
6.159
6.237
892,430
+0.10(+1.65%)
Dec 05, 2005
6.106
6.181
6.031
6.136
792,778
+0.04(+0.69%)
Dec 02, 2005
6.012
6.094
5.978
6.094
630,848
+0.04(+0.67%)
Dec 01, 2005
6.017
6.085
5.976
6.053
390,644
+0.05(+0.88%)
Nov 30, 2005
5.994
6.068
5.958
6.000
364,604
+0.04(+0.71%)
Nov 29, 2005
5.919
6.029
5.880
5.958
520,988
+0.04(+0.69%)
Nov 28, 2005
6.031
6.151
5.835
5.917
772,560
-0.17(-2.85%)
Nov 25, 2005
6.106
6.121
6.005
6.091
256,865
+0.02(+0.30%)
Nov 23, 2005
6.077
6.141
5.961
6.073
472,906
-0.00(-0.07%)
Nov 22, 2005
6.086
6.227
5.993
6.077
597,777
-0.01(-0.15%)
Nov 21, 2005
6.031
6.124
6.031
6.086
894,321
+0.01(+0.17%)
Nov 18, 2005
6.228
6.228
6.044
6.076
674,274
-0.13(-2.07%)
Nov 17, 2005
6.056
6.255
6.000
6.204
396,594
+0.19(+3.24%)
Nov 16, 2005
6.070
6.123
5.955
6.009
754,453
-0.09(-1.51%)
Nov 15, 2005
6.196
6.219
6.032
6.101
532,615
-0.05(-0.81%)
Nov 14, 2005
6.314
6.314
6.142
6.151
519,004
-0.11(-1.69%)
Nov 11, 2005
6.169
6.331
6.129
6.257
262,702
+0.06(+0.97%)
Nov 10, 2005
6.248
6.303
6.145
6.196
447,880
-0.09(-1.46%)
Nov 09, 2005
6.275
6.483
6.142
6.288
547,533
+0.04(+0.68%)
Nov 08, 2005
6.291
6.359
6.175
6.246
451,793
+0.01(+0.10%)
Nov 07, 2005
6.293
6.323
6.178
6.240
368,809
-0.05(-0.84%)
Nov 04, 2005
6.454
6.454
6.190
6.293
394,399
-0.08(-1.30%)
Nov 03, 2005
6.483
6.536
6.364
6.376
588,365
+0.00(+0.07%)
Nov 02, 2005
6.317
6.465
6.272
6.371
435,708
+0.09(+1.37%)
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
.