Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	36.24	36.79	35.65	36.55	242,662	+0.06(+0.17%)
Feb 26, 2015	36.86	36.86	35.90	36.49	97,054	-0.02(-0.06%)
Feb 25, 2015	37.18	37.18	36.42	36.51	53,081	-0.65(-1.74%)
Feb 24, 2015	36.74	37.55	36.70	37.16	65,401	+0.34(+0.93%)
Feb 23, 2015	36.45	36.86	36.45	36.81	64,235	+0.25(+0.68%)
Feb 20, 2015	37.25	37.38	36.55	36.56	118,631	-0.42(-1.13%)
Feb 19, 2015	36.81	37.35	36.80	36.98	42,585	+0.12(+0.32%)
Feb 18, 2015	36.47	37.11	36.47	36.86	69,654	+0.31(+0.86%)
Feb 17, 2015	37.07	37.33	36.27	36.55	61,929	-0.38(-1.04%)
Feb 13, 2015	35.60	36.93	36.93	36.93	163,901	+1.34(+3.75%)
Feb 12, 2015	36.95	37.12	35.47	35.60	179,267	-0.93(-2.53%)
Feb 11, 2015	37.91	38.15	36.17	36.52	122,082	-1.56(-4.09%)
Feb 10, 2015	37.98	38.31	37.89	38.08	100,576	-0.02(-0.06%)
Feb 09, 2015	38.21	38.70	38.00	38.10	83,992	-0.05(-0.13%)
Feb 06, 2015	38.85	39.25	38.10	38.15	112,098	-0.60(-1.55%)
Feb 05, 2015	39.45	39.68	38.75	38.75	50,269	-0.41(-1.05%)
Feb 04, 2015	40.17	40.75	39.17	39.17	41,719	-0.99(-2.47%)
Feb 03, 2015	38.65	40.42	38.61	40.16	36,201	+1.51(+3.89%)
Feb 02, 2015	40.30	40.30	38.04	38.65	53,614	-1.64(-4.07%)
Jan 30, 2015	40.10	41.64	40.10	40.29	122,364	+0.05(+0.14%)
Jan 29, 2015	38.72	40.67	37.98	40.24	84,423	+1.48(+3.83%)
Jan 28, 2015	39.63	39.99	38.65	38.75	34,377	-0.78(-1.97%)
Jan 27, 2015	39.00	39.69	38.65	39.53	51,624	+0.24(+0.61%)
Jan 26, 2015	38.93	39.50	38.65	39.30	32,965	+0.27(+0.68%)
Jan 23, 2015	39.12	39.29	38.55	39.03	30,901	-0.17(-0.44%)
Jan 22, 2015	39.82	39.86	38.99	39.20	33,029	-0.25(-0.64%)
Jan 21, 2015	38.79	39.75	38.46	39.45	48,891	+0.69(+1.78%)
Jan 20, 2015	39.10	39.10	38.09	38.76	63,529	-0.23(-0.60%)
Jan 16, 2015	38.24	39.02	37.93	38.99	38,490	+0.79(+2.08%)
Jan 15, 2015	38.34	39.19	37.75	38.20	59,035	-0.68(-1.74%)
Jan 14, 2015	38.41	39.12	37.84	38.88	51,012	+0.02(+0.05%)
Jan 13, 2015	40.29	40.62	38.34	38.86	47,107	-1.38(-3.42%)
Jan 12, 2015	40.89	40.89	40.21	40.23	41,405	-0.86(-2.10%)
Jan 09, 2015	41.17	41.50	40.40	41.09	47,786	-0.53(-1.28%)
Jan 08, 2015	40.71	41.87	40.71	41.63	108,391	+1.23(+3.05%)
Jan 07, 2015	41.77	42.07	39.57	40.40	70,080	-1.20(-2.89%)
Jan 06, 2015	41.41	41.97	40.37	41.60	97,251	-0.13(-0.31%)
Jan 05, 2015	42.82	42.82	40.55	41.73	73,347	-0.88(-2.07%)
Jan 02, 2015	41.87	42.61	40.98	42.61	50,079	+0.89(+2.13%)
Dec 31, 2014	41.77	41.72	41.72	41.72	126,733	-0.14(-0.34%)
Dec 30, 2014	40.81	41.87	40.77	41.87	99,765	+0.65(+1.58%)
Dec 29, 2014	40.29	41.24	40.29	41.22	52,986	+0.79(+1.95%)
Dec 26, 2014	41.12	41.18	40.24	40.43	58,256	-0.64(-1.57%)
Dec 24, 2014	41.09	41.07	41.07	41.07	13,886	-0.12(-0.30%)
Dec 23, 2014	41.05	41.38	40.15	41.20	73,512	+0.36(+0.89%)
Dec 22, 2014	40.96	41.32	40.46	40.83	51,851	+0.00(+0.00%)
Dec 19, 2014	40.35	41.12	40.09	40.83	115,698	+0.16(+0.39%)
Dec 18, 2014	41.70	43.04	40.09	40.68	144,496	-0.67(-1.62%)
Dec 17, 2014	40.49	41.70	40.49	41.35	49,008	+0.89(+2.20%)
Dec 16, 2014	38.71	40.61	37.82	40.46	81,722	+1.42(+3.65%)
Dec 15, 2014	40.24	40.83	37.69	39.04	127,568	-1.33(-3.29%)
Dec 12, 2014	41.46	41.46	40.23	40.36	39,630	-1.59(-3.80%)
Dec 11, 2014	41.98	42.57	41.18	41.96	37,138	+0.18(+0.43%)
Dec 10, 2014	43.59	43.74	41.35	41.78	41,974	-1.86(-4.26%)
Dec 09, 2014	43.44	44.04	43.03	43.64	54,115	+0.23(+0.54%)
Dec 08, 2014	43.88	43.93	42.08	43.41	137,012	-0.81(-1.84%)
Dec 05, 2014	44.17	44.43	43.86	44.22	25,959	+0.00(+0.00%)
Dec 04, 2014	44.78	45.30	44.20	44.22	21,554	-0.57(-1.27%)
Dec 03, 2014	45.14	45.78	44.12	44.79	26,726	+0.12(+0.26%)
Dec 02, 2014	44.02	45.67	43.58	44.67	79,432	+0.29(+0.66%)

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.

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

Historical Prices

Free News Feed