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 (%)
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%)
Nov 01, 2005
6.332
6.415
6.230
6.285
593,989
-0.08(-1.30%)
Oct 31, 2005
6.329
6.423
6.113
6.368
945,858
+0.25(+4.17%)
Oct 28, 2005
6.106
6.181
5.936
6.113
837,696
-0.01(-0.17%)
Oct 27, 2005
6.507
6.507
5.880
6.124
760,024
-0.24(-3.74%)
Oct 26, 2005
6.404
6.569
6.320
6.362
591,283
-0.13(-2.04%)
Oct 25, 2005
6.468
6.570
6.432
6.495
691,513
+0.06(+0.87%)
Oct 24, 2005
6.104
6.493
5.999
6.439
1,227,518
+0.48(+8.07%)
Oct 21, 2005
5.731
6.056
5.691
5.958
761,775
+0.18(+3.16%)
Oct 20, 2005
6.061
6.148
5.744
5.776
762,021
-0.30(-4.94%)
Oct 19, 2005
6.031
6.121
5.767
6.076
960,245
+0.08(+1.28%)
Oct 18, 2005
6.257
6.293
5.927
5.999
728,213
-0.26(-4.12%)
Oct 17, 2005
6.044
6.320
6.044
6.257
791,942
+0.21(+3.49%)
Oct 14, 2005
6.018
6.246
5.880
6.046
1,021,759
-0.06(-0.99%)
Oct 13, 2005
6.338
6.341
5.880
6.106
1,319,709
-0.26(-4.15%)
Oct 12, 2005
6.558
6.631
6.261
6.371
652,160
-0.17(-2.53%)
Oct 11, 2005
6.499
6.611
6.181
6.536
951,662
+0.05(+0.79%)
Oct 10, 2005
6.527
6.673
6.424
6.484
756,469
+0.08(+1.20%)
Oct 07, 2005
6.287
6.549
6.178
6.407
800,711
+0.10(+1.53%)
Oct 06, 2005
6.340
6.483
5.964
6.311
2,379,097
-0.13(-1.94%)
Oct 05, 2005
6.962
6.982
6.257
6.436
1,765,546
-0.53(-7.56%)
Oct 04, 2005
6.929
7.026
6.897
6.962
782,516
+0.04(+0.57%)
Oct 03, 2005
6.875
6.998
6.867
6.923
835,891
-0.00(-0.04%)
Sep 30, 2005
6.909
7.205
6.897
6.926
1,375,604
-0.00(-0.02%)
Sep 29, 2005
6.919
6.986
6.882
6.928
397,251
+0.00(+0.07%)
Sep 28, 2005
7.020
7.030
6.860
6.923
698,763
-0.04(-0.63%)
Sep 27, 2005
6.953
7.035
6.879
6.967
299,886
+0.03(+0.48%)
Sep 26, 2005
6.715
7.121
6.695
6.934
1,291,240
+0.30(+4.45%)
Sep 23, 2005
6.638
6.860
6.560
6.638
809,572
-0.17(-2.55%)
Sep 22, 2005
6.811
7.029
6.704
6.811
950,608
-0.12(-1.78%)
Sep 21, 2005
6.784
7.044
6.784
6.935
1,384,625
+0.11(+1.55%)
Sep 20, 2005
7.083
7.093
6.744
6.830
1,197,245
-0.19(-2.64%)
Sep 19, 2005
6.903
7.157
6.804
7.015
1,958,504
+0.24(+3.54%)
Sep 16, 2005
6.649
6.780
6.536
6.775
903,467
+3.45(+103.86%)
Sep 15, 2005
3.325
3.357
3.289
3.324
303,282
-0.00(-0.03%)
Sep 14, 2005
3.317
3.335
3.282
3.325
336,951
+0.01(+0.23%)
Sep 13, 2005
3.322
3.368
3.266
3.317
753,126
-0.03(-0.78%)
Sep 12, 2005
3.413
3.474
3.299
3.343
1,144,653
-0.08(-2.41%)
Sep 09, 2005
3.322
3.437
3.299
3.426
1,051,142
+0.09(+2.81%)
Sep 08, 2005
3.301
3.349
3.261
3.332
787,392
+0.02(+0.45%)
Sep 07, 2005
3.313
3.372
3.264
3.317
949,022
-0.01(-0.23%)
Sep 06, 2005
3.392
3.400
3.154
3.325
2,899,640
-0.04(-1.33%)
Sep 02, 2005
3.417
3.421
3.321
3.370
1,219,698
-0.08(-2.30%)
Sep 01, 2005
3.492
3.492
3.347
3.449
1,189,505
-0.02(-0.47%)
Aug 31, 2005
3.391
3.506
3.340
3.465
1,609,593
+0.10(+2.92%)
Aug 30, 2005
3.327
3.417
3.327
3.367
1,110,162
+0.01(+0.39%)
Aug 29, 2005
3.392
3.401
3.319
3.353
1,699,509
-0.04(-1.14%)
Aug 26, 2005
3.449
3.495
3.318
3.392
834,897
-0.06(-1.65%)
Aug 25, 2005
3.491
3.491
3.439
3.449
458,784
-0.02(-0.71%)
Aug 24, 2005
3.449
3.501
3.435
3.474
639,186
+0.01(+0.17%)
Aug 23, 2005
3.505
3.568
3.445
3.468
1,111,940
-0.03(-0.80%)
Aug 22, 2005
3.439
3.546
3.426
3.495
1,350,844
+0.09(+2.62%)
Aug 19, 2005
3.354
3.451
3.344
3.406
1,155,160
+0.09(+2.79%)
Aug 18, 2005
3.317
3.359
3.308
3.314
1,028,047
-0.03(-0.83%)
Aug 17, 2005
3.278
3.354
3.278
3.342
1,701,180
+0.02(+0.60%)
Aug 16, 2005
3.424
3.430
3.242
3.322
3,104,942
-0.11(-3.26%)
Aug 15, 2005
3.570
3.570
3.365
3.434
3,202,618
-0.19(-5.32%)
Aug 12, 2005
3.550
3.649
3.546
3.627
1,102,826
+0.05(+1.40%)
Aug 11, 2005
3.503
3.588
3.484
3.576
740,603
+0.06(+1.72%)
Aug 10, 2005
3.554
3.626
3.497
3.516
1,140,368
-0.02(-0.57%)
Aug 09, 2005
3.480
3.543
3.450
3.536
1,558,745
+0.07(+1.98%)
Aug 08, 2005
3.366
3.526
3.364
3.468
1,678,284
+0.08(+2.22%)
Aug 05, 2005
3.445
3.521
3.359
3.392
1,744,294
+0.03(+0.90%)
Aug 04, 2005
3.497
3.534
3.343
3.362
1,707,774
-0.08(-2.42%)
Aug 03, 2005
3.430
3.496
3.412
3.445
1,158,848
+0.04(+1.04%)
Aug 02, 2005
3.382
3.626
3.346
3.410
4,873,381
+0.07(+2.19%)
Aug 01, 2005
3.192
3.337
3.166
3.337
2,648,558
+0.17(+5.47%)
Jul 29, 2005
3.053
3.194
3.053
3.164
2,385,033
+0.11(+3.76%)
Jul 28, 2005
2.977
3.051
2.975
3.049
1,159,617
+0.08(+2.80%)
Jul 27, 2005
2.940
2.987
2.935
2.966
1,035,648
+0.08(+2.78%)
Jul 26, 2005
2.896
2.905
2.870
2.886
218,262
-0.02(-0.66%)
Jul 25, 2005
2.910
2.966
2.893
2.905
555,028
+0.00(+0.12%)
Jul 22, 2005
2.892
2.902
2.844
2.902
375,568
+0.04(+1.49%)
Jul 21, 2005
2.852
2.891
2.852
2.859
559,061
+0.01(+0.28%)
Jul 20, 2005
2.819
2.874
2.819
2.851
495,371
+0.02(+0.65%)
Jul 19, 2005
2.750
2.858
2.750
2.833
714,098
+0.09(+3.34%)
Jul 18, 2005
2.682
2.754
2.682
2.741
1,029,227
+0.06(+2.08%)
Jul 15, 2005
2.808
2.808
2.680
2.685
3,505,636
-0.14(-5.04%)
Jul 14, 2005
2.889
2.939
2.809
2.828
967,289
-0.07(-2.46%)
Jul 13, 2005
2.944
2.949
2.898
2.899
346,887
-0.02(-0.54%)
Jul 12, 2005
2.863
2.919
2.851
2.915
388,091
+0.05(+1.68%)
Jul 11, 2005
2.861
2.871
2.836
2.867
568,585
+0.01(+0.21%)
Jul 08, 2005
2.838
2.861
2.829
2.861
442,494
+0.02(+0.69%)
Jul 07, 2005
2.806
2.845
2.789
2.841
564,340
+0.01(+0.51%)
Jul 06, 2005
2.834
2.836
2.816
2.827
390,691
+0.01(+0.33%)
Jul 05, 2005
2.846
2.851
2.814
2.817
477,569
-0.01(-0.23%)
Jul 01, 2005
2.793
2.831
2.787
2.824
198,987
+0.03(+1.24%)
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%)
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
.