ALLIANCE HOLDINGS $64.60

up +0.11


24/5/2013 04:24 PM  |  NASDAQ : AHGP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

AHGP historical data

Date Open High Low Close Volume
5/23/2013 65.12 65.27 63.19 64.49 389
5/22/2013 65.80 66.27 64.11 65.66 715
5/21/2013 62.35 65.49 62.11 65.47 828
5/20/2013 60.82 63.19 60.82 62.11 566
5/17/2013 60.50 61.50 60.31 61.12 2103
5/16/2013 60.75 60.99 60.16 60.58 643
5/15/2013 60.63 61.00 60.24 60.90 574
5/14/2013 60.58 60.90 60.20 60.55 810
5/13/2013 60.94 61.20 59.86 60.59 854
5/10/2013 60.57 61.25 60.57 60.90 441
5/9/2013 60.40 61.50 59.62 60.85 692
5/8/2013 58.97 60.64 58.70 60.50 2541
5/7/2013 58.92 59.72 58.73 59.19 585
5/6/2013 59.45 59.65 58.77 59.16 946
5/3/2013 59.43 59.80 58.90 59.50 761
5/2/2013 60.41 61.03 58.96 59.43 760
5/1/2013 61.30 61.30 59.80 60.20 2301
4/30/2013 55.64 62.16 55.64 62.16 4245
4/29/2013 54.68 55.90 54.05 55.71 1260
4/26/2013 56.88 56.88 55.08 55.78 128
4/25/2013 54.53 55.34 54.02 55.34 379
4/24/2013 53.68 54.59 53.68 54.32 216
4/23/2013 53.61 53.93 53.55 53.58 101
4/22/2013 52.61 53.82 52.45 53.73 624
4/19/2013 52.10 52.58 52.10 52.50 132
4/18/2013 52.02 52.55 51.61 52.17 224
4/17/2013 51.86 52.19 51.76 52.19 303
4/16/2013 51.02 52.36 50.28 52.04 153
4/15/2013 51.84 52.00 50.31 50.96 322
4/12/2013 52.33 52.60 51.22 52.00 268
4/11/2013 52.30 52.60 52.10 52.59 547
4/10/2013 52.24 52.52 52.03 52.40 541
4/9/2013 52.02 52.61 51.81 52.61 229
4/8/2013 51.91 52.28 51.50 51.97 254
4/5/2013 51.08 52.06 50.11 51.91 273
4/4/2013 51.62 51.82 50.82 51.42 216
4/3/2013 51.70 52.18 50.85 51.86 171
4/2/2013 52.10 52.74 50.37 51.88 1163
4/1/2013 52.43 52.50 51.44 52.50 196
3/28/2013 51.77 52.67 51.68 52.67 316
3/27/2013 51.63 52.02 51.46 52.00 175
3/26/2013 51.85 51.85 51.31 51.75 276
3/25/2013 51.21 51.89 51.00 51.33 184
3/22/2013 51.40 51.92 51.01 51.50 685
3/21/2013 50.34 51.40 50.01 51.25 821
3/20/2013 50.80 51.10 50.37 50.59 182
3/19/2013 50.91 51.00 50.09 50.64 118
3/18/2013 50.51 51.10 50.51 50.70 202
3/15/2013 51.16 51.50 50.75 50.92 314
3/14/2013 51.81 51.81 51.14 51.39 204
3/13/2013 51.85 51.85 51.00 51.69 94
3/12/2013 51.29 52.15 51.13 51.83 355
3/11/2013 51.74 51.98 51.11 51.50 156
3/8/2013 51.23 52.09 51.06 51.87 525
3/7/2013 52.00 52.00 51.23 51.43 239
3/6/2013 51.98 52.00 51.37 51.96 873
3/5/2013 52.10 52.10 51.23 51.77 383
3/4/2013 51.80 52.00 51.14 51.94 287
3/1/2013 51.90 52.12 51.01 52.00 257
2/28/2013 52.15 52.15 51.81 51.94 247
2/27/2013 51.68 52.15 50.26 51.96 581
2/26/2013 51.96 52.09 50.98 51.56 1428
2/25/2013 52.38 52.44 51.45 51.99 601
2/22/2013 51.32 51.85 51.32 51.71 101
2/21/2013 51.85 51.85 50.66 50.96 224
2/20/2013 51.65 51.93 51.45 51.85 209
2/19/2013 52.00 52.00 51.01 51.44 438
2/15/2013 51.69 52.36 51.53 51.68 184
2/14/2013 51.45 51.90 51.24 51.53 195
2/13/2013 51.48 51.70 51.16 51.65 178
2/12/2013 51.20 51.74 50.91 51.60 158
2/11/2013 50.55 51.93 50.07 51.41 316
2/8/2013 50.18 50.70 49.53 50.55 260
2/7/2013 50.70 50.70 50.30 50.50 241
2/6/2013 50.87 50.90 50.12 50.49 902
2/5/2013 50.64 50.99 49.81 50.75 244
2/4/2013 50.57 50.60 49.61 50.34 322
2/1/2013 50.99 50.99 50.07 50.50 255
1/31/2013 50.66 50.93 50.24 50.50 432
1/30/2013 49.96 50.89 48.66 50.50 169
1/29/2013 50.20 50.46 49.88 50.14 275
1/28/2013 50.50 50.76 49.90 50.00 318
1/25/2013 50.93 51.00 49.84 50.25 505
1/24/2013 50.80 51.80 50.45 50.65 156
1/23/2013 50.92 51.91 50.83 50.87 108
1/22/2013 49.73 52.03 49.73 50.92 161
1/18/2013 50.29 50.74 49.94 49.98 295
1/17/2013 50.10 50.50 49.79 50.02 762
1/16/2013 50.16 50.48 49.92 50.19 705
1/15/2013 50.03 50.11 49.80 50.02 127
1/14/2013 50.50 51.22 49.57 50.02 228
1/11/2013 50.00 50.44 49.19 49.85 698
1/10/2013 49.31 50.04 49.31 49.88 723
1/9/2013 49.67 50.37 49.05 49.49 981
1/8/2013 50.16 50.69 49.16 49.84 155
1/7/2013 50.74 51.15 50.03 50.51 418
1/4/2013 49.08 50.75 48.40 50.42 529
1/3/2013 48.50 49.60 48.18 48.60 288
1/2/2013 48.01 48.82 48.01 48.46 301
12/31/2012 47.68 47.93 47.16 47.58 464
Marketplace
Trading Center