Alliance Holdings GP, L.P. - Common Units Representing Limited Partner Interests (NQ: AHGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.97 20.18 20.18 20.18 111,700 +1.26(+6.66%)
Dec 30, 2015 20.31 20.98 18.92 18.92 129,071 -1.60(-7.80%)
Dec 29, 2015 21.62 22.08 20.17 20.52 169,462 -1.02(-4.74%)
Dec 28, 2015 21.09 22.17 20.04 21.54 244,510 +0.54(+2.57%)
Dec 24, 2015 20.55 21.00 21.00 21.00 200,200 +0.34(+1.65%)
Dec 23, 2015 19.78 20.72 18.52 20.66 180,587 +1.08(+5.52%)
Dec 22, 2015 17.21 19.60 16.91 19.58 205,129 +2.34(+13.57%)
Dec 21, 2015 16.66 17.36 16.15 17.24 295,470 +0.74(+4.48%)
Dec 18, 2015 16.43 17.57 15.71 16.50 367,389 +0.03(+0.18%)
Dec 17, 2015 19.02 19.74 16.17 16.47 287,018 -2.21(-11.83%)
Dec 16, 2015 18.02 18.77 18.00 18.68 183,502 +0.66(+3.66%)
Dec 15, 2015 18.30 18.73 17.86 18.02 129,516 -0.32(-1.74%)
Dec 14, 2015 19.63 19.63 18.30 18.34 182,370 -1.38(-7.00%)
Dec 11, 2015 20.07 20.10 19.37 19.72 110,202 -0.72(-3.52%)
Dec 10, 2015 20.93 21.55 20.19 20.44 86,214 -0.47(-2.25%)
Dec 09, 2015 20.01 21.10 19.64 20.91 135,442 +0.62(+3.06%)
Dec 08, 2015 19.58 20.56 18.87 20.29 118,504 +0.32(+1.60%)
Dec 07, 2015 22.15 22.17 19.70 19.97 270,949 -2.42(-10.81%)
Dec 04, 2015 22.50 22.94 22.18 22.39 98,746 -0.11(-0.49%)
Dec 03, 2015 23.54 23.54 22.35 22.50 76,636 -0.88(-3.76%)
Dec 02, 2015 23.64 23.97 23.25 23.38 48,873 -0.38(-1.60%)
Dec 01, 2015 23.92 24.09 23.53 23.76 75,479 -0.09(-0.38%)
Nov 30, 2015 24.00 24.18 23.63 23.85 62,609 -0.18(-0.75%)
Nov 27, 2015 23.71 24.27 23.51 24.03 24,302 +0.47(+1.99%)
Nov 25, 2015 23.80 23.56 23.56 23.56 76,300 -0.25(-1.05%)
Nov 24, 2015 23.92 24.52 23.74 23.81 42,877 -0.11(-0.46%)
Nov 23, 2015 24.08 24.25 23.56 23.92 139,024 -0.04(-0.17%)
Nov 20, 2015 23.61 24.16 23.27 23.96 126,454 +0.26(+1.10%)
Nov 19, 2015 25.07 25.28 23.55 23.70 187,773 -1.16(-4.67%)
Nov 18, 2015 24.51 25.10 24.51 24.86 58,147 +0.20(+0.81%)
Nov 17, 2015 24.50 24.85 24.00 24.66 88,418 +0.20(+0.82%)
Nov 16, 2015 24.11 25.12 24.11 24.46 68,747 +0.10(+0.41%)
Nov 13, 2015 24.30 24.49 23.72 24.36 104,806 -0.09(-0.37%)
Nov 12, 2015 25.80 26.69 24.22 24.45 93,306 +0.08(+0.33%)
Nov 11, 2015 25.59 26.02 23.94 24.37 148,056 -1.31(-5.10%)
Nov 10, 2015 26.38 26.92 25.66 25.68 69,960 -0.87(-3.28%)
Nov 09, 2015 27.30 27.30 26.33 26.55 78,466 -1.64(-5.82%)
Nov 06, 2015 28.67 28.94 28.45 28.19 118,741 -0.28(-0.98%)
Nov 05, 2015 28.80 28.80 27.69 28.47 89,843 -0.07(-0.25%)
Nov 04, 2015 28.68 29.11 28.34 28.54 100,385 +0.06(+0.21%)
Nov 03, 2015 28.47 29.38 28.24 28.48 268,537 +0.21(+0.74%)
Nov 02, 2015 29.05 29.06 28.01 28.27 173,074 -0.99(-3.38%)
Oct 30, 2015 29.86 30.00 28.62 29.26 77,042 -0.55(-1.85%)
Oct 29, 2015 30.70 30.70 29.68 29.81 71,110 -0.92(-2.99%)
Oct 28, 2015 30.56 31.53 30.51 30.73 98,449 +0.33(+1.09%)
Oct 27, 2015 31.57 31.59 29.38 30.40 166,988 -1.75(-5.44%)
Oct 26, 2015 32.39 32.65 31.77 32.15 69,898 -0.37(-1.14%)
Oct 23, 2015 33.13 33.51 32.33 32.52 66,110 -0.58(-1.75%)
Oct 22, 2015 33.31 33.35 32.59 33.10 54,750 +0.14(+0.42%)
Oct 21, 2015 33.13 33.45 32.66 32.96 29,361 -0.16(-0.48%)
Oct 20, 2015 32.65 33.15 32.60 33.12 54,304 +0.46(+1.41%)
Oct 19, 2015 33.29 33.35 32.50 32.66 42,068 -0.65(-1.95%)
Oct 16, 2015 33.20 33.70 32.41 33.31 80,679 +0.23(+0.70%)
Oct 15, 2015 33.74 33.82 32.43 33.08 80,421 -0.84(-2.48%)
Oct 14, 2015 34.16 35.38 33.70 33.92 65,476 -0.06(-0.18%)
Oct 13, 2015 34.18 34.40 33.82 33.98 39,854 -0.23(-0.67%)
Oct 12, 2015 33.92 34.25 33.30 34.21 35,387 -0.04(-0.12%)
Oct 09, 2015 35.50 35.65 33.60 34.25 74,666 -0.94(-2.67%)
Oct 08, 2015 35.00 35.76 35.00 35.19 63,549 +0.35(+1.00%)
Oct 07, 2015 34.00 35.03 34.00 34.84 61,513 +1.52(+4.56%)
Oct 06, 2015 33.39 33.99 32.52 33.32 76,301 -0.07(-0.21%)
Oct 05, 2015 31.94 33.51 31.87 33.39 35,941 +1.82(+5.76%)
Oct 02, 2015 31.01 32.38 30.98 31.57 74,214 +0.47(+1.51%)
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.