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 (%)
Apr 30, 2020
2.818
2.979
2.622
2.826
1,540,811
+0.09(+3.19%)
Apr 29, 2020
2.476
2.913
2.454
2.738
2,018,042
+0.36(+14.98%)
Apr 28, 2020
2.549
2.571
2.360
2.381
1,689,999
-0.09(-3.54%)
Apr 27, 2020
2.513
2.527
2.338
2.469
1,254,890
+0.03(+1.19%)
Apr 24, 2020
2.542
2.651
2.403
2.440
934,797
-0.04(-1.47%)
Apr 23, 2020
2.498
2.708
2.440
2.476
960,000
+0.01(+0.29%)
Apr 22, 2020
2.585
2.615
2.469
2.469
876,965
-0.05(-2.02%)
Apr 21, 2020
2.411
2.578
2.403
2.520
947,208
+0.02(+0.87%)
Apr 20, 2020
2.615
2.687
2.469
2.498
1,175,087
-0.13(-4.99%)
Apr 17, 2020
2.775
2.826
2.564
2.629
1,033,933
+0.08(+3.14%)
Apr 16, 2020
2.775
2.855
2.534
2.549
882,720
-0.17(-6.42%)
Apr 15, 2020
2.935
2.971
2.593
2.724
1,373,470
-0.45(-14.22%)
Apr 14, 2020
2.717
3.197
2.709
3.175
1,456,112
+0.47(+17.20%)
Apr 13, 2020
2.425
2.760
2.287
2.709
1,383,621
+0.30(+12.39%)
Apr 09, 2020
2.272
2.469
2.243
2.411
1,698,782
+0.23(+10.33%)
Apr 08, 2020
2.360
2.381
2.112
2.185
1,432,744
-0.08(-3.54%)
Apr 07, 2020
2.396
2.454
2.236
2.265
1,034,124
-0.04(-1.58%)
Apr 06, 2020
2.229
2.396
2.185
2.301
855,773
+0.12(+5.33%)
Apr 03, 2020
2.374
2.403
2.010
2.185
1,327,362
-0.14(-5.96%)
Apr 02, 2020
2.178
2.447
2.097
2.323
1,121,580
+0.30(+14.75%)
Apr 01, 2020
2.221
2.243
1.966
2.025
1,277,184
-0.23(-10.32%)
Mar 31, 2020
2.258
2.549
2.185
2.258
1,455,089
-0.01(-0.64%)
Mar 30, 2020
2.476
2.600
2.229
2.272
1,677,642
-0.35(-13.33%)
Mar 27, 2020
2.702
2.804
2.540
2.622
913,239
-0.11(-4.00%)
Mar 26, 2020
2.804
2.964
2.651
2.731
1,349,301
-0.08(-2.85%)
Mar 25, 2020
2.840
3.073
2.717
2.811
1,110,466
-0.01(-0.52%)
Mar 24, 2020
2.797
2.906
2.564
2.826
900,542
+0.33(+13.12%)
Mar 23, 2020
2.804
2.942
2.491
2.498
1,550,970
-0.33(-11.60%)
Mar 20, 2020
3.867
3.896
2.826
2.826
1,548,429
-1.11(-28.15%)
Mar 19, 2020
2.338
3.933
2.316
3.933
2,170,094
+1.65(+71.97%)
Mar 18, 2020
2.986
3.044
2.207
2.287
2,060,377
-0.80(-25.94%)
Mar 17, 2020
3.022
3.394
2.877
3.088
750,998
+0.07(+2.17%)
Mar 16, 2020
2.818
3.124
2.811
3.022
1,202,526
-0.41(-11.89%)
Mar 13, 2020
3.357
3.561
2.935
3.430
1,664,180
+0.25(+7.78%)
Mar 12, 2020
3.321
3.387
3.103
3.183
1,421,332
-0.52(-14.15%)
Mar 11, 2020
4.006
4.086
3.692
3.707
1,205,049
-0.44(-10.54%)
Mar 10, 2020
3.787
4.319
3.576
4.144
1,362,085
+0.55(+15.42%)
Mar 09, 2020
3.976
4.049
3.467
3.590
2,239,590
-0.90(-20.10%)
Mar 06, 2020
4.748
4.850
4.406
4.494
1,187,033
-0.34(-7.08%)
Mar 05, 2020
4.989
5.050
4.770
4.836
601,090
-0.15(-2.92%)
Mar 04, 2020
4.989
5.054
4.804
4.981
692,017
+0.08(+1.63%)
Mar 03, 2020
5.207
5.236
4.843
4.901
652,446
-0.23(-4.40%)
Mar 02, 2020
4.981
5.229
4.836
5.127
862,979
+0.22(+4.45%)
Feb 28, 2020
4.341
5.003
4.341
4.909
2,164,121
+0.31(+6.81%)
Feb 27, 2020
4.931
4.981
4.552
4.595
2,613,264
-0.42(-8.28%)
Feb 26, 2020
5.091
5.215
4.981
5.011
1,044,980
-0.10(-1.99%)
Feb 25, 2020
5.367
5.389
5.062
5.113
1,010,846
-0.25(-4.75%)
Feb 24, 2020
5.273
5.455
5.113
5.367
730,490
-0.13(-2.38%)
Feb 21, 2020
5.404
5.557
5.214
5.499
919,967
+0.09(+1.75%)
Feb 20, 2020
5.535
5.542
5.367
5.404
650,273
-0.10(-1.85%)
Feb 19, 2020
5.462
5.579
5.316
5.506
897,560
+0.02(+0.40%)
Feb 18, 2020
5.768
5.865
5.440
5.484
2,152,948
-0.37(-6.34%)
Feb 14, 2020
5.914
5.943
5.673
5.855
1,668,436
+0.12(+2.16%)
Feb 13, 2020
5.710
5.783
5.615
5.732
1,138,586
-0.01(-0.25%)
Feb 12, 2020
5.688
5.797
5.652
5.746
1,372,719
+0.06(+1.02%)
Feb 11, 2020
6.008
6.023
5.608
5.688
1,411,919
-0.28(-4.76%)
Feb 10, 2020
6.307
6.351
5.906
5.972
1,366,881
-0.26(-4.21%)
Feb 07, 2020
6.518
6.518
6.088
6.234
1,506,275
-0.29(-4.46%)
Feb 06, 2020
6.729
6.737
6.336
6.525
2,985,587
-0.19(-2.82%)
Feb 05, 2020
6.352
6.736
6.352
6.715
1,624,091
+0.46(+7.37%)
Feb 04, 2020
6.163
6.401
6.108
6.254
2,438,950
+0.24(+4.07%)
Feb 03, 2020
6.422
6.457
5.891
6.010
2,401,503
-0.30(-4.76%)
Jan 31, 2020
6.422
6.436
6.282
6.310
893,117
-0.14(-2.16%)
Jan 30, 2020
6.491
6.533
6.289
6.450
1,181,313
-0.07(-1.07%)
Jan 29, 2020
6.491
6.659
6.443
6.519
1,080,301
+0.04(+0.65%)
Jan 28, 2020
6.547
6.750
6.394
6.477
1,329,981
+0.04(+0.65%)
Jan 27, 2020
6.736
6.840
6.275
6.436
3,370,532
-0.50(-7.15%)
Jan 24, 2020
7.099
7.099
6.868
6.931
1,857,724
-0.12(-1.68%)
Jan 23, 2020
7.168
7.189
7.008
7.050
672,709
-0.10(-1.46%)
Jan 22, 2020
7.364
7.399
7.071
7.155
1,017,957
-0.20(-2.66%)
Jan 21, 2020
7.643
7.678
7.343
7.350
912,874
-0.33(-4.27%)
Jan 17, 2020
7.734
7.804
7.615
7.678
1,174,491
-0.05(-0.63%)
Jan 16, 2020
7.880
7.992
7.713
7.727
779,068
-0.19(-2.38%)
Jan 15, 2020
7.887
8.006
7.713
7.915
1,008,621
+0.08(+0.98%)
Jan 14, 2020
7.999
8.034
7.818
7.839
439,524
-0.16(-2.01%)
Jan 13, 2020
7.936
8.055
7.915
7.999
388,102
+0.06(+0.70%)
Jan 10, 2020
8.327
8.327
7.915
7.943
824,063
-0.29(-3.56%)
Jan 09, 2020
8.139
8.243
8.055
8.236
685,031
+0.15(+1.81%)
Jan 08, 2020
8.306
8.390
8.006
8.090
807,409
-0.20(-2.36%)
Jan 07, 2020
8.250
8.366
8.132
8.285
774,260
+0.03(+0.42%)
Jan 06, 2020
8.125
8.320
8.097
8.250
704,015
+0.12(+1.46%)
Jan 03, 2020
8.160
8.167
7.968
8.132
520,770
+0.06(+0.78%)
Jan 02, 2020
7.678
8.076
7.678
8.069
1,064,244
+0.52(+6.84%)
Dec 31, 2019
7.720
7.748
7.504
7.552
1,425,349
-0.15(-1.99%)
Dec 30, 2019
7.929
8.097
7.678
7.706
1,409,985
-0.17(-2.21%)
Dec 27, 2019
7.552
7.880
7.497
7.880
1,393,544
+0.33(+4.34%)
Dec 26, 2019
7.573
7.643
7.479
7.552
937,659
-0.01(-0.18%)
Dec 24, 2019
7.392
7.573
7.336
7.566
703,434
+0.14(+1.88%)
Dec 23, 2019
7.566
7.608
7.399
7.427
1,158,608
-0.14(-1.85%)
Dec 20, 2019
7.664
7.727
7.483
7.566
3,879,918
-0.10(-1.28%)
Dec 19, 2019
7.853
8.027
7.524
7.664
784,784
-0.13(-1.61%)
Dec 18, 2019
7.343
7.846
7.343
7.790
875,011
+0.46(+6.29%)
Dec 17, 2019
7.329
7.497
7.280
7.329
1,001,790
+0.05(+0.67%)
Dec 16, 2019
6.980
7.329
6.980
7.280
1,386,306
+0.31(+4.51%)
Dec 13, 2019
7.189
7.196
6.931
6.966
1,087,385
-0.22(-3.11%)
Dec 12, 2019
6.959
7.238
6.889
7.189
1,081,875
+0.22(+3.10%)
Dec 11, 2019
7.022
7.106
6.955
6.973
881,890
-0.12(-1.67%)
Dec 10, 2019
7.078
7.162
7.015
7.092
749,588
-0.03(-0.49%)
Dec 09, 2019
6.987
7.127
6.917
7.127
950,984
+0.07(+0.99%)
Dec 06, 2019
7.155
7.175
7.043
7.057
841,971
-0.08(-1.08%)
Dec 05, 2019
7.029
7.155
6.917
7.134
929,373
+0.05(+0.69%)
Dec 04, 2019
7.175
7.245
6.987
7.085
517,269
-0.04(-0.59%)
Dec 03, 2019
6.980
7.141
6.861
7.127
967,694
+0.07(+0.99%)
Dec 02, 2019
7.350
7.417
6.956
7.057
1,259,740
-0.27(-3.71%)
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%)
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
.