$48.44 -0.17 (%) Alliance Holdings GP LP - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHGP historical data

Date Open High Low Close Volume
5/22/201548.0648.7648.0648.4445,547
5/21/201548.8448.9648.3248.6120,520
5/20/201549.5249.5248.4048.5820,493
5/19/201549.8649.8949.0049.2726,419
5/18/201550.5050.5049.3249.8650,194
5/15/201549.4750.4648.9050.4434,824
5/14/201548.5749.4448.5749.2631,611
5/13/201548.1649.2948.0848.7150,981
5/12/201547.0548.2146.7647.7858,650
5/11/201546.2247.3246.1147.32105,301
5/8/201547.9248.2246.8346.9592,107
5/7/201548.8048.8147.1147.5178,460
5/6/201550.3550.3548.3048.8974,870
5/5/201551.6452.3050.3050.3841,483
5/4/201550.5952.0950.4051.30366,146
5/1/201549.8550.9949.5250.2691,812
4/30/201549.5050.1649.5049.7096,749
4/29/201550.4150.8549.5549.93126,659
4/28/201549.7350.0649.1349.86115,776
4/27/201549.9650.2849.7949.8384,778
4/24/201550.6451.6050.0050.1975,868
4/23/201550.8751.1449.8850.5872,737
4/22/201551.5551.7850.6550.9236,938
4/21/201552.4552.7850.8251.1689,944
4/20/201551.9952.5051.5052.1543,303
4/17/201551.4551.7150.7451.6355,063
4/16/201550.4652.2450.4651.6237,368
4/15/201550.8051.6450.5450.8351,782
4/14/201552.5352.7149.5050.53118,142
4/13/201551.7952.7650.4852.6280,783
4/10/201552.0052.2550.9551.9273,090
4/9/201551.4552.4551.0852.1572,918
4/8/201551.1951.7150.1551.5946,246
4/7/201551.0952.0850.8951.1146,123
4/6/201550.7451.4250.6651.3428,300
4/2/201550.6251.7250.5750.7735,888
4/1/201551.3952.2950.6351.0342,859
3/31/201552.8053.0251.5051.6945,866
3/30/201551.5653.2750.5952.9751,644
3/27/201552.6352.6351.2051.3227,592
3/26/201552.5953.0652.2152.7368,719
3/25/201552.4352.7151.8452.3854,753
3/24/201551.9252.3051.5552.2464,159
3/23/201551.9852.3851.3051.91126,144
3/20/201550.3552.4750.3252.37228,985
3/19/201551.2451.6550.2050.3292,645
3/18/201550.4552.4050.4551.4670,902
3/17/201550.8250.9349.4550.85105,593
3/16/201549.4249.5148.2649.27130,063
3/13/201549.5049.7548.4449.4249,441
3/12/201549.2850.1549.2649.5030,208
3/11/201549.6450.0549.5049.7321,196
3/10/201549.0150.0048.4649.79117,008
3/9/201549.1049.5248.2549.21142,483
3/6/201550.5050.7049.0149.0159,484
3/5/201551.0151.6150.5050.5050,996
3/4/201551.5251.6651.0051.2231,347
3/3/201551.6152.3551.2251.97152,649
3/2/201553.0853.1451.5051.7060,601
2/27/201552.1052.8951.2552.55168,781
2/26/201552.9952.9951.6152.4667,505
2/25/201553.4653.4652.3652.4936,920
2/24/201552.8253.9952.7753.4245,489
2/23/201552.4053.0052.4052.9344,678
2/20/201553.5653.7552.5552.5782,513
2/19/201552.9253.7052.9153.1729,620
2/18/201552.4453.3552.4453.0048,447
2/17/201553.2953.6752.1452.5543,074
2/13/201551.1853.4551.1853.10113,992
2/12/201553.1253.3751.0051.18124,687
2/11/201554.5154.8552.0152.5184,913
2/10/201554.6055.0954.4854.7569,955
2/9/201555.8556.5755.5555.7057,460
2/6/201556.7957.3755.6955.7776,688
2/5/201557.6658.0056.6556.6534,390
2/4/201558.7259.5657.2557.2528,541
2/3/201556.5059.0856.4458.7024,766
2/2/201558.9158.9155.6056.5036,678
1/30/201558.6160.8658.6158.9083,711
1/29/201556.6059.4555.5158.8257,755
1/28/201557.9358.4556.5056.6523,518
1/27/201557.0158.0156.5057.7935,317
1/26/201556.9057.7456.5057.4422,552
1/23/201557.1857.4356.3557.0521,140
1/22/201558.2058.2656.9957.3022,596
1/21/201556.7058.1156.2257.6733,447
1/20/201557.1557.1655.6856.6643,461
1/16/201555.9057.0455.4457.0026,332
1/15/201556.0457.2955.1855.8440,387
1/14/201556.1557.1955.3256.8334,898
1/13/201558.8959.3856.0456.8032,227
1/12/201559.7759.7758.7358.8128,326
1/9/201560.1860.6659.0660.0732,691
1/8/201559.5161.2159.5160.8574,152
1/7/201561.0561.5057.8459.0547,943
1/6/201560.5361.3559.0160.8166,531
1/5/201562.5962.5959.2761.0050,178
1/2/201561.2062.2959.9062.2934,260
12/31/201461.0661.5060.0060.9986,726
12/30/201459.6561.2159.6061.2068,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center