Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	42.57	42.57	41.17	41.57	33,794	-0.80(-1.89%)
May 30, 2012	42.84	42.90	42.08	42.37	24,455	-0.89(-2.06%)
May 29, 2012	43.34	43.99	42.83	43.26	54,726	-0.04(-0.08%)
May 25, 2012	42.32	43.50	42.26	43.30	49,514	+0.73(+1.73%)
May 24, 2012	42.27	42.96	42.10	42.56	28,803	+0.37(+0.88%)
May 23, 2012	41.40	42.89	41.32	42.19	59,675	-0.02(-0.05%)
May 22, 2012	42.67	43.21	42.15	42.21	39,780	-0.20(-0.47%)
May 21, 2012	42.64	42.82	42.08	42.41	55,102	+0.25(+0.59%)
May 18, 2012	42.26	42.62	42.00	42.16	43,501	-0.15(-0.35%)
May 17, 2012	42.52	42.57	41.68	42.31	32,686	-0.04(-0.09%)
May 16, 2012	43.31	43.50	42.19	42.35	65,421	-1.19(-2.73%)
May 15, 2012	43.47	43.75	43.25	43.54	40,447	+0.45(+1.04%)
May 14, 2012	43.83	43.83	42.65	43.09	36,524	-0.29(-0.67%)
May 11, 2012	43.47	43.54	43.25	43.38	27,733	-0.16(-0.37%)
May 10, 2012	42.60	43.60	42.60	43.54	26,631	+0.72(+1.68%)
May 09, 2012	43.28	43.28	42.35	42.82	34,161	-1.14(-2.59%)
May 08, 2012	43.97	43.97	43.15	43.96	29,274	-0.02(-0.05%)
May 07, 2012	44.46	44.78	43.59	43.98	26,247	-0.58(-1.30%)
May 04, 2012	44.46	44.60	43.67	44.56	28,219	+0.09(+0.20%)
May 03, 2012	44.62	45.33	44.23	44.47	31,766	-0.30(-0.67%)
May 02, 2012	45.10	45.30	44.62	44.77	30,192	-0.31(-0.69%)
May 01, 2012	45.02	45.69	44.75	45.08	57,288	+0.33(+0.74%)
Apr 30, 2012	44.00	44.97	43.50	44.75	43,177	+0.97(+2.22%)
Apr 27, 2012	43.35	43.99	43.29	43.78	53,179	+0.66(+1.54%)
Apr 26, 2012	42.97	43.25	42.83	43.12	36,682	+0.32(+0.74%)
Apr 25, 2012	42.82	43.12	42.51	42.80	25,456	+0.08(+0.19%)
Apr 24, 2012	42.52	42.99	42.27	42.72	15,316	+0.46(+1.09%)
Apr 23, 2012	42.20	42.70	41.92	42.26	39,136	-0.39(-0.91%)
Apr 20, 2012	42.90	43.29	42.03	42.65	78,289	-0.29(-0.68%)
Apr 19, 2012	41.48	43.58	41.48	42.94	82,128	+2.52(+6.23%)
Apr 18, 2012	40.85	41.22	39.75	40.42	189,954	-0.27(-0.66%)
Apr 17, 2012	41.25	42.58	40.55	40.69	97,268	-0.43(-1.05%)
Apr 16, 2012	41.34	42.31	40.87	41.12	44,935	-0.24(-0.58%)
Apr 13, 2012	41.26	41.89	40.94	41.36	77,636	+0.35(+0.85%)
Apr 12, 2012	39.65	41.25	39.65	41.01	131,600	+1.20(+3.01%)
Apr 11, 2012	39.00	39.90	39.00	39.81	158,296	+1.14(+2.95%)
Apr 10, 2012	38.33	39.91	38.31	38.67	169,213	+0.40(+1.05%)
Apr 09, 2012	40.10	40.10	38.00	38.27	204,452	-1.95(-4.85%)
Apr 05, 2012	41.28	41.84	40.13	40.22	71,252	-1.33(-3.20%)
Apr 04, 2012	41.40	42.19	41.07	41.55	111,124	-0.15(-0.36%)
Apr 03, 2012	41.39	41.98	41.11	41.70	159,581	+0.56(+1.36%)
Apr 02, 2012	42.91	43.57	41.05	41.14	188,371	-2.41(-5.53%)
Mar 30, 2012	45.55	45.55	43.13	43.55	181,455	-2.38(-5.18%)
Mar 29, 2012	46.34	46.34	43.82	45.93	144,945	-0.48(-1.03%)
Mar 28, 2012	47.99	48.22	46.37	46.41	57,747	-1.59(-3.31%)
Mar 27, 2012	48.64	49.95	47.98	48.00	73,270	-0.96(-1.96%)
Mar 26, 2012	48.42	48.96	48.40	48.96	24,338	+0.64(+1.32%)
Mar 23, 2012	48.54	48.76	48.32	48.32	31,007	+0.02(+0.03%)
Mar 22, 2012	48.50	48.92	48.25	48.30	55,204	-0.38(-0.79%)
Mar 21, 2012	48.51	48.74	48.36	48.69	39,037	+0.08(+0.16%)
Mar 20, 2012	48.68	48.81	48.25	48.61	81,346	-0.38(-0.78%)
Mar 19, 2012	49.24	49.58	48.73	48.99	38,261	-0.56(-1.13%)
Mar 16, 2012	49.36	49.55	48.26	49.55	52,094	+0.42(+0.85%)
Mar 15, 2012	49.24	49.37	48.25	49.13	77,523	-0.35(-0.71%)
Mar 14, 2012	49.60	49.82	48.63	49.48	53,486	-0.33(-0.66%)
Mar 13, 2012	50.05	50.17	49.46	49.81	26,531	-0.19(-0.38%)
Mar 12, 2012	50.10	50.63	49.55	50.00	18,860	-0.09(-0.18%)
Mar 09, 2012	50.00	50.23	49.13	50.09	57,919	+0.22(+0.44%)
Mar 08, 2012	50.18	50.97	49.87	49.87	38,301	-0.09(-0.18%)
Mar 07, 2012	49.78	50.55	49.75	49.96	46,860	+0.01(+0.02%)
Mar 06, 2012	50.13	50.29	49.21	49.95	61,354	-0.71(-1.40%)
Mar 05, 2012	51.08	51.08	49.92	50.66	73,219	-0.26(-0.51%)
Mar 02, 2012	50.76	51.60	50.63	50.92	39,028	+0.15(+0.30%)

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