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
)
24.64
+0.78 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2019
7.406
7.462
7.245
7.329
714,465
-0.12(-1.59%)
Nov 27, 2019
7.490
7.518
7.294
7.448
941,254
-0.06(-0.74%)
Nov 26, 2019
7.755
7.839
7.420
7.504
1,158,084
-0.27(-3.50%)
Nov 25, 2019
7.629
7.873
7.573
7.776
965,975
+0.10(+1.27%)
Nov 22, 2019
7.887
8.034
7.671
7.678
769,336
-0.20(-2.48%)
Nov 21, 2019
7.873
7.950
7.622
7.873
1,194,259
+0.00(+0.00%)
Nov 20, 2019
8.090
8.090
7.825
7.873
901,493
-0.28(-3.42%)
Nov 19, 2019
8.118
8.188
7.929
8.153
1,124,140
-0.07(-0.85%)
Nov 18, 2019
8.523
8.578
8.111
8.222
1,146,995
-0.38(-4.38%)
Nov 15, 2019
8.369
8.634
8.348
8.599
1,481,079
+0.27(+3.18%)
Nov 14, 2019
8.229
8.376
8.076
8.334
695,464
+0.06(+0.76%)
Nov 13, 2019
8.404
8.509
8.160
8.271
1,080,092
-0.20(-2.39%)
Nov 12, 2019
8.362
8.585
8.299
8.474
893,216
+0.13(+1.59%)
Nov 11, 2019
8.083
8.362
7.978
8.341
1,547,946
+0.17(+2.05%)
Nov 08, 2019
8.104
8.229
7.957
8.174
1,000,423
+0.00(+0.00%)
Nov 07, 2019
8.551
8.725
7.894
8.174
1,789,173
-0.32(-3.78%)
Nov 06, 2019
8.544
8.544
8.376
8.495
1,277,423
-0.01(-0.08%)
Nov 05, 2019
8.595
8.635
8.361
8.502
1,559,854
+0.05(+0.55%)
Nov 04, 2019
8.388
8.535
8.141
8.455
1,962,103
+0.36(+4.46%)
Nov 01, 2019
7.653
8.129
7.579
8.094
1,655,514
+0.47(+6.23%)
Oct 31, 2019
7.319
7.619
6.884
7.619
2,592,044
+0.30(+4.11%)
Oct 30, 2019
7.753
7.853
7.252
7.319
4,142,612
-0.47(-6.09%)
Oct 29, 2019
8.388
8.455
7.740
7.793
3,071,012
-0.59(-7.09%)
Oct 28, 2019
9.056
9.236
8.281
8.388
2,821,033
-0.74(-8.06%)
Oct 25, 2019
9.203
9.324
9.056
9.123
605,949
-0.11(-1.16%)
Oct 24, 2019
9.471
9.479
9.217
9.230
675,028
-0.23(-2.47%)
Oct 23, 2019
9.424
9.484
9.377
9.464
434,208
+0.05(+0.57%)
Oct 22, 2019
9.304
9.564
9.297
9.411
564,238
+0.09(+1.00%)
Oct 21, 2019
9.203
9.371
9.163
9.317
535,906
+0.18(+1.98%)
Oct 18, 2019
9.036
9.244
8.990
9.137
847,132
+0.09(+0.96%)
Oct 17, 2019
9.083
9.157
9.030
9.050
492,478
-0.04(-0.44%)
Oct 16, 2019
9.157
9.224
9.090
9.090
326,497
-0.06(-0.66%)
Oct 15, 2019
9.030
9.177
8.990
9.150
696,653
+0.12(+1.33%)
Oct 14, 2019
9.264
9.344
8.956
9.030
1,339,972
-0.31(-3.36%)
Oct 11, 2019
9.371
9.404
9.244
9.344
764,244
+0.01(+0.07%)
Oct 10, 2019
9.324
9.411
9.224
9.337
548,785
+0.06(+0.65%)
Oct 09, 2019
9.324
9.424
9.230
9.277
998,340
+0.13(+1.46%)
Oct 08, 2019
9.645
9.715
9.123
9.143
1,208,733
-0.49(-5.13%)
Oct 07, 2019
9.858
9.899
9.631
9.638
725,962
-0.22(-2.24%)
Oct 04, 2019
9.932
9.945
9.818
9.858
479,972
+0.03(+0.34%)
Oct 03, 2019
9.925
9.960
9.725
9.825
868,667
-0.05(-0.47%)
Oct 02, 2019
10.23
10.29
9.832
9.872
925,617
-0.35(-3.46%)
Oct 01, 2019
10.67
10.78
10.11
10.23
1,306,710
-0.47(-4.43%)
Sep 30, 2019
10.66
10.79
10.54
10.70
486,438
+0.04(+0.38%)
Sep 27, 2019
10.59
10.69
10.51
10.66
280,083
+0.09(+0.88%)
Sep 26, 2019
10.70
10.71
10.33
10.57
505,857
-0.07(-0.69%)
Sep 25, 2019
10.59
10.73
10.55
10.64
348,703
+0.06(+0.57%)
Sep 24, 2019
10.48
10.61
10.46
10.58
303,374
+0.05(+0.44%)
Sep 23, 2019
10.56
10.77
10.53
10.53
472,961
-0.15(-1.38%)
Sep 20, 2019
10.56
10.69
10.46
10.68
610,438
+0.16(+1.52%)
Sep 19, 2019
10.65
10.67
10.44
10.52
271,839
-0.05(-0.44%)
Sep 18, 2019
10.48
10.71
10.43
10.57
418,899
+0.07(+0.64%)
Sep 17, 2019
10.73
10.73
10.43
10.50
359,346
-0.21(-1.94%)
Sep 16, 2019
10.69
10.80
10.53
10.71
508,403
+0.07(+0.63%)
Sep 13, 2019
10.79
10.91
10.55
10.64
452,292
+0.04(+0.38%)
Sep 12, 2019
10.99
11.02
10.60
10.60
472,063
-0.43(-3.88%)
Sep 11, 2019
11.19
11.19
11.01
11.03
362,359
-0.12(-1.08%)
Sep 10, 2019
10.95
11.16
10.92
11.15
710,288
+0.17(+1.58%)
Sep 09, 2019
10.69
11.02
10.69
10.97
450,006
+0.31(+2.95%)
Sep 06, 2019
10.84
10.89
10.66
10.66
293,249
-0.22(-2.03%)
Sep 05, 2019
10.74
10.96
10.61
10.88
651,862
+0.32(+3.04%)
Sep 04, 2019
10.49
10.89
10.42
10.56
807,966
+0.14(+1.35%)
Sep 03, 2019
10.34
10.43
10.15
10.42
488,866
+0.08(+0.78%)
Aug 30, 2019
10.34
10.39
10.11
10.34
1,045,824
+0.15(+1.44%)
Aug 29, 2019
9.932
10.21
9.932
10.19
398,804
+0.28(+2.83%)
Aug 28, 2019
9.992
9.992
9.825
9.912
445,449
-0.07(-0.74%)
Aug 27, 2019
10.19
10.26
9.959
9.985
322,215
-0.19(-1.84%)
Aug 26, 2019
10.57
10.57
10.15
10.17
443,440
-0.32(-3.06%)
Aug 23, 2019
10.41
10.61
10.36
10.49
614,926
+0.15(+1.49%)
Aug 22, 2019
10.26
10.46
10.21
10.34
515,931
+0.16(+1.58%)
Aug 21, 2019
10.03
10.19
9.965
10.18
694,892
+0.26(+2.63%)
Aug 20, 2019
10.07
10.07
9.865
9.919
530,125
-0.13(-1.33%)
Aug 19, 2019
10.07
10.16
9.972
10.05
536,693
+0.05(+0.53%)
Aug 16, 2019
9.705
9.999
9.678
9.999
582,459
+0.31(+3.24%)
Aug 15, 2019
9.818
9.992
9.631
9.685
726,821
-0.11(-1.09%)
Aug 14, 2019
10.07
10.11
9.705
9.792
749,175
-0.21(-2.07%)
Aug 13, 2019
9.899
10.11
9.732
9.999
1,066,642
+0.18(+1.84%)
Aug 12, 2019
10.69
10.85
9.758
9.818
1,731,047
-0.88(-8.19%)
Aug 09, 2019
11.03
11.20
10.67
10.69
456,182
-0.31(-2.79%)
Aug 08, 2019
10.73
11.01
10.71
11.00
1,190,066
+0.23(+2.17%)
Aug 07, 2019
10.93
10.96
10.61
10.77
1,037,535
-0.23(-2.13%)
Aug 06, 2019
11.34
11.37
10.97
11.00
672,014
-0.05(-0.48%)
Aug 05, 2019
11.25
11.25
10.98
11.05
917,819
-0.05(-0.41%)
Aug 02, 2019
11.33
11.33
11.05
11.10
618,162
-0.12(-1.04%)
Aug 01, 2019
11.33
11.40
11.22
11.22
511,645
-0.13(-1.14%)
Jul 31, 2019
11.38
11.45
11.31
11.35
434,740
-0.05(-0.40%)
Jul 30, 2019
11.35
11.39
11.20
11.39
442,336
+0.04(+0.34%)
Jul 29, 2019
11.09
11.38
11.04
11.35
614,236
+0.27(+2.39%)
Jul 26, 2019
11.00
11.31
10.98
11.09
1,050,304
-0.04(-0.35%)
Jul 25, 2019
11.26
11.54
11.04
11.13
1,223,237
-0.13(-1.15%)
Jul 24, 2019
11.16
11.42
11.16
11.26
338,161
+0.06(+0.52%)
Jul 23, 2019
11.04
11.27
11.04
11.20
467,434
+0.16(+1.41%)
Jul 22, 2019
11.05
11.09
10.96
11.04
783,459
+0.06(+0.59%)
Jul 19, 2019
11.00
11.07
10.84
10.98
642,882
+0.00(+0.00%)
Jul 18, 2019
10.91
11.05
10.82
10.98
641,577
+0.03(+0.30%)
Jul 17, 2019
11.04
11.17
10.88
10.94
1,049,703
-0.23(-2.03%)
Jul 16, 2019
11.34
11.37
11.04
11.17
1,026,086
-0.17(-1.48%)
Jul 15, 2019
11.49
11.66
11.33
11.34
920,505
-0.12(-1.07%)
Jul 12, 2019
11.64
11.64
11.37
11.46
753,815
-0.10(-0.84%)
Jul 11, 2019
11.71
11.72
11.53
11.56
361,907
-0.08(-0.72%)
Jul 10, 2019
11.66
11.71
11.57
11.64
349,098
+0.00(+0.00%)
Jul 09, 2019
11.66
11.72
11.49
11.64
560,091
-0.01(-0.05%)
Jul 08, 2019
11.44
11.67
11.42
11.65
911,399
+0.20(+1.75%)
Jul 05, 2019
11.42
11.51
11.38
11.45
700,512
+0.05(+0.40%)
Jul 03, 2019
11.23
11.44
11.23
11.40
513,564
+0.21(+1.85%)
Jul 02, 2019
11.10
11.25
10.96
11.20
1,070,116
+0.19(+1.70%)
Jul 01, 2019
11.06
11.23
11.00
11.01
802,379
+0.02(+0.18%)
Jun 28, 2019
10.94
11.07
10.92
10.99
492,861
+0.05(+0.47%)
Jun 27, 2019
10.93
11.06
10.92
10.94
532,021
+0.00(+0.00%)
Jun 26, 2019
10.98
11.05
10.94
10.94
510,734
+0.01(+0.12%)
Jun 25, 2019
11.01
11.06
10.91
10.93
1,203,510
-0.06(-0.59%)
Jun 24, 2019
10.98
11.19
10.97
10.99
1,080,743
+0.01(+0.06%)
Jun 21, 2019
11.07
11.08
10.93
10.98
936,282
-0.08(-0.76%)
Jun 20, 2019
11.07
11.21
10.94
11.07
1,314,914
+0.13(+1.18%)
Jun 19, 2019
11.06
11.10
10.94
10.94
673,891
-0.08(-0.76%)
Jun 18, 2019
11.02
11.19
11.00
11.02
665,857
+0.03(+0.24%)
Jun 17, 2019
11.00
11.05
10.93
11.00
545,565
+0.03(+0.24%)
Jun 14, 2019
11.04
11.07
10.92
10.97
567,640
+0.00(+0.00%)
Jun 13, 2019
10.94
11.06
10.88
10.97
517,445
+0.06(+0.59%)
Jun 12, 2019
11.20
11.23
10.89
10.91
856,953
-0.29(-2.60%)
Jun 11, 2019
11.15
11.37
11.15
11.20
433,398
+0.06(+0.58%)
Jun 10, 2019
11.28
11.39
11.11
11.13
496,535
-0.14(-1.26%)
Jun 07, 2019
11.27
11.37
11.16
11.27
613,063
-0.01(-0.12%)
Jun 06, 2019
11.27
11.36
11.20
11.29
428,434
-0.01(-0.11%)
Jun 05, 2019
11.34
11.46
11.11
11.30
445,923
-0.04(-0.34%)
Jun 04, 2019
11.20
11.48
11.20
11.34
702,302
+0.15(+1.33%)
Jun 03, 2019
11.17
11.38
11.16
11.19
583,617
+0.05(+0.47%)
May 31, 2019
11.00
11.14
10.78
11.14
393,516
+0.11(+1.00%)
May 30, 2019
11.10
11.29
11.00
11.03
344,891
-0.06(-0.58%)
May 29, 2019
11.07
11.11
10.75
11.09
879,930
-0.03(-0.23%)
May 28, 2019
11.33
11.34
11.09
11.12
822,001
-0.14(-1.21%)
May 24, 2019
11.41
11.53
11.24
11.26
1,084,758
-0.10(-0.91%)
May 23, 2019
11.65
11.68
11.33
11.36
1,138,344
-0.33(-2.82%)
May 22, 2019
11.88
11.92
11.66
11.69
495,511
-0.23(-1.90%)
May 21, 2019
11.92
11.97
11.88
11.92
465,809
+0.00(+0.00%)
May 20, 2019
12.09
12.16
11.87
11.92
607,682
-0.12(-0.97%)
May 17, 2019
12.30
12.30
12.01
12.03
766,175
-0.17(-1.38%)
May 16, 2019
11.94
12.32
11.93
12.20
798,335
+0.25(+2.11%)
May 15, 2019
12.01
12.06
11.82
11.95
395,376
-0.05(-0.38%)
May 14, 2019
11.84
12.05
11.83
11.99
446,581
+0.17(+1.42%)
May 13, 2019
11.83
11.96
11.75
11.83
860,353
-0.12(-1.03%)
May 10, 2019
11.98
12.08
11.89
11.95
698,967
-0.04(-0.32%)
May 09, 2019
11.99
12.01
11.83
11.99
656,061
-0.05(-0.38%)
May 08, 2019
12.00
12.19
11.98
12.03
488,938
-0.03(-0.27%)
May 07, 2019
12.16
12.22
11.93
12.06
922,772
-0.11(-0.93%)
May 06, 2019
12.14
12.20
12.02
12.18
838,409
-0.04(-0.36%)
May 03, 2019
12.11
12.23
12.03
12.22
1,249,393
+0.18(+1.46%)
May 02, 2019
12.03
12.11
11.93
12.05
695,867
+0.03(+0.21%)
May 01, 2019
12.13
12.18
11.93
12.02
1,103,961
-0.11(-0.88%)
Apr 30, 2019
12.37
12.39
12.01
12.13
1,276,879
-0.04(-0.36%)
Apr 29, 2019
12.51
12.52
12.10
12.17
1,352,702
-0.03(-0.26%)
Apr 26, 2019
12.10
12.24
12.07
12.20
1,036,473
+0.12(+0.99%)
Apr 25, 2019
11.88
12.15
11.88
12.08
1,212,882
+0.20(+1.70%)
Apr 24, 2019
11.91
12.01
11.83
11.88
759,365
-0.03(-0.21%)
Apr 23, 2019
11.91
12.11
11.88
11.91
1,002,622
+0.04(+0.37%)
Apr 22, 2019
11.74
11.96
11.74
11.86
827,095
+0.14(+1.18%)
Apr 18, 2019
11.71
11.78
11.59
11.72
887,112
+0.01(+0.11%)
Apr 17, 2019
11.89
11.92
11.67
11.71
632,021
-0.18(-1.48%)
Apr 16, 2019
11.80
11.92
11.77
11.89
786,711
+0.09(+0.75%)
Apr 15, 2019
11.72
11.80
11.67
11.80
751,922
+0.09(+0.81%)
Apr 12, 2019
11.80
11.84
11.67
11.71
978,794
-0.05(-0.43%)
Apr 11, 2019
11.73
11.83
11.66
11.76
898,616
+0.01(+0.11%)
Apr 10, 2019
11.94
11.94
11.73
11.74
714,907
-0.17(-1.43%)
Apr 09, 2019
11.95
11.96
11.80
11.91
707,953
-0.01(-0.11%)
Apr 08, 2019
11.98
11.98
11.83
11.93
1,019,254
-0.04(-0.32%)
Apr 05, 2019
11.97
12.02
11.78
11.96
2,024,802
+0.01(+0.11%)
Apr 04, 2019
12.20
12.24
11.84
11.95
1,814,002
-0.20(-1.61%)
Apr 03, 2019
12.59
12.81
12.08
12.15
1,256,268
-0.39(-3.11%)
Apr 02, 2019
12.74
12.79
12.47
12.54
799,123
-0.21(-1.63%)
Apr 01, 2019
12.93
12.93
12.71
12.74
588,034
-0.07(-0.54%)
Mar 29, 2019
12.86
12.88
12.78
12.81
806,552
-0.04(-0.29%)
Mar 28, 2019
12.91
12.96
12.81
12.85
596,658
-0.01(-0.10%)
Mar 27, 2019
12.91
13.00
12.82
12.86
757,815
-0.04(-0.34%)
Mar 26, 2019
12.89
13.00
12.88
12.91
449,992
+0.02(+0.15%)
Mar 25, 2019
12.71
12.89
12.71
12.89
441,778
+0.18(+1.39%)
Mar 22, 2019
12.84
12.98
12.68
12.71
428,858
-0.22(-1.70%)
Mar 21, 2019
12.86
13.00
12.81
12.93
504,587
+0.00(+0.00%)
Mar 20, 2019
12.89
13.00
12.84
12.93
501,614
-0.01(-0.10%)
Mar 19, 2019
13.00
13.05
12.89
12.95
656,480
-0.03(-0.19%)
Mar 18, 2019
13.00
13.08
12.93
12.97
592,691
-0.01(-0.10%)
Mar 15, 2019
12.93
13.06
12.79
12.98
1,494,250
+0.08(+0.58%)
Mar 14, 2019
12.78
12.99
12.75
12.91
838,116
+0.11(+0.89%)
Mar 13, 2019
12.86
12.96
12.79
12.79
578,354
-0.05(-0.39%)
Mar 12, 2019
12.89
12.89
12.75
12.84
379,419
+0.01(+0.05%)
Mar 11, 2019
12.60
12.91
12.52
12.84
1,040,399
+0.24(+1.90%)
Mar 08, 2019
12.47
12.60
12.38
12.60
719,159
+0.10(+0.81%)
Mar 07, 2019
12.34
12.56
12.28
12.50
705,923
+0.20(+1.59%)
Mar 06, 2019
12.40
12.42
12.24
12.30
366,776
-0.02(-0.15%)
Mar 05, 2019
12.34
12.39
12.22
12.32
357,747
+0.01(+0.10%)
Mar 04, 2019
12.39
12.43
12.24
12.31
437,138
+0.10(+0.82%)
Mar 01, 2019
12.25
12.35
12.14
12.21
281,880
+0.00(+0.00%)
Feb 28, 2019
12.17
12.23
12.05
12.21
270,740
+0.01(+0.10%)
Feb 27, 2019
12.17
12.22
12.13
12.20
358,076
+0.04(+0.31%)
Feb 26, 2019
11.95
12.27
11.95
12.16
979,031
+0.18(+1.52%)
Feb 25, 2019
12.00
12.03
11.83
11.98
525,337
-0.01(-0.11%)
Feb 22, 2019
11.96
12.08
11.85
11.99
422,343
+0.06(+0.47%)
Feb 21, 2019
12.00
12.07
11.84
11.93
452,848
-0.07(-0.58%)
Feb 20, 2019
12.05
12.11
11.99
12.00
370,337
-0.02(-0.16%)
Feb 19, 2019
12.11
12.18
12.00
12.02
382,872
-0.08(-0.68%)
Feb 15, 2019
12.06
12.20
12.06
12.10
353,700
+0.06(+0.47%)
Feb 14, 2019
12.13
12.15
11.72
12.05
745,517
-0.04(-0.36%)
Feb 13, 2019
12.08
12.21
11.95
12.09
687,023
+0.06(+0.47%)
Feb 12, 2019
12.03
12.17
11.98
12.03
460,915
+0.13(+1.06%)
Feb 11, 2019
11.84
11.99
11.84
11.91
316,171
+0.07(+0.58%)
Feb 08, 2019
11.87
11.88
11.72
11.84
377,376
+0.03(+0.27%)
Feb 07, 2019
12.01
12.08
11.72
11.81
977,844
-0.20(-1.68%)
Feb 06, 2019
12.16
12.26
12.01
12.01
531,305
-0.18(-1.45%)
Feb 05, 2019
12.22
12.29
12.17
12.18
650,987
-0.02(-0.20%)
Feb 04, 2019
12.06
12.22
12.01
12.21
1,030,153
+0.16(+1.32%)
Feb 01, 2019
12.02
12.05
11.90
12.05
484,021
+0.13(+1.08%)
Jan 31, 2019
11.98
12.09
11.87
11.92
470,456
-0.06(-0.46%)
Jan 30, 2019
11.99
12.02
11.77
11.98
521,638
+0.06(+0.51%)
Jan 29, 2019
11.93
12.02
11.72
11.91
697,068
+0.02(+0.21%)
Jan 28, 2019
11.41
11.95
11.41
11.89
1,149,098
+0.38(+3.30%)
Jan 25, 2019
11.65
11.85
11.43
11.51
1,092,436
-0.05(-0.42%)
Jan 24, 2019
11.64
11.79
11.55
11.56
690,233
-0.04(-0.32%)
Jan 23, 2019
11.39
11.64
11.39
11.60
690,558
+0.29(+2.55%)
Jan 22, 2019
11.29
11.37
11.19
11.31
402,489
+0.01(+0.05%)
Jan 18, 2019
11.29
11.33
11.19
11.30
470,962
+0.11(+0.98%)
Jan 17, 2019
10.88
11.30
10.87
11.19
532,469
+0.32(+2.93%)
Jan 16, 2019
10.84
10.97
10.78
10.87
602,098
+0.05(+0.45%)
Jan 15, 2019
10.89
10.97
10.78
10.82
802,839
-0.04(-0.34%)
Jan 14, 2019
11.04
11.15
10.79
10.86
1,018,119
-0.15(-1.34%)
Jan 11, 2019
11.26
11.42
10.99
11.01
1,131,941
-0.29(-2.55%)
Jan 10, 2019
11.30
11.55
11.30
11.30
999,530
-0.04(-0.32%)
Jan 09, 2019
11.89
11.96
11.31
11.33
1,306,514
-0.47(-4.00%)
Jan 08, 2019
11.76
12.00
11.74
11.80
825,553
+0.10(+0.84%)
Jan 07, 2019
11.61
11.82
11.52
11.71
1,376,837
+0.28(+2.41%)
Jan 04, 2019
11.10
11.44
11.08
11.43
1,080,029
+0.70(+6.57%)
Jan 03, 2019
10.75
10.89
10.60
10.73
1,250,271
-0.03(-0.28%)
Jan 02, 2019
10.49
11.03
10.47
10.76
567,965
+0.13(+1.27%)
Dec 31, 2018
10.76
10.87
10.60
10.62
810,185
-0.21(-1.92%)
Dec 28, 2018
10.57
11.01
10.50
10.83
1,522,750
+0.24(+2.31%)
Dec 27, 2018
10.97
11.02
10.11
10.59
1,725,511
-0.35(-3.19%)
Dec 26, 2018
10.78
11.00
10.64
10.93
1,516,087
+0.25(+2.29%)
Dec 24, 2018
10.74
10.77
10.57
10.69
1,073,336
-0.06(-0.57%)
Dec 21, 2018
11.03
11.27
10.72
10.75
6,835,564
-0.34(-3.04%)
Dec 20, 2018
11.53
11.65
11.03
11.09
1,503,464
-0.49(-4.23%)
Dec 19, 2018
11.70
11.77
11.53
11.58
986,591
-0.09(-0.79%)
Dec 18, 2018
11.67
11.83
11.64
11.67
887,398
-0.02(-0.21%)
Dec 17, 2018
11.96
12.02
11.65
11.69
1,103,042
-0.31(-2.60%)
Dec 14, 2018
12.01
12.15
11.95
12.01
753,539
-0.08(-0.66%)
Dec 13, 2018
12.03
12.10
11.97
12.09
480,156
+0.08(+0.66%)
Dec 12, 2018
12.04
12.10
11.99
12.01
410,772
+0.08(+0.67%)
Dec 11, 2018
12.06
12.06
11.91
11.93
524,116
-0.04(-0.31%)
Dec 10, 2018
11.89
12.06
11.89
11.96
554,723
-0.02(-0.20%)
Dec 07, 2018
12.05
12.10
11.95
11.99
613,312
+0.01(+0.05%)
Dec 06, 2018
11.84
12.03
11.65
11.98
1,165,110
+0.05(+0.41%)
Dec 04, 2018
12.03
12.10
11.93
11.93
1,255,355
-0.09(-0.76%)
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
.