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 (%)
May 29, 2015 34.06 34.29 33.68 34.21 48,838 +0.33(+0.98%)
May 28, 2015 33.91 34.02 33.74 33.87 59,890 -0.01(-0.02%)
May 27, 2015 33.48 34.00 33.00 33.88 47,777 +0.65(+1.96%)
May 26, 2015 34.55 34.62 32.70 33.23 147,678 -1.15(-3.34%)
May 22, 2015 34.11 34.38 34.38 34.38 64,110 -0.12(-0.35%)
May 21, 2015 34.66 34.75 34.29 34.50 28,913 +0.02(+0.06%)
May 20, 2015 35.14 35.14 34.35 34.48 28,875 -0.49(-1.40%)
May 19, 2015 35.39 35.41 34.78 34.97 37,225 -0.42(-1.18%)
May 18, 2015 35.84 35.84 35.00 35.39 70,724 -0.41(-1.15%)
May 15, 2015 35.11 35.81 34.70 35.80 49,067 +0.84(+2.40%)
May 14, 2015 34.47 35.09 34.47 34.96 44,540 +0.39(+1.13%)
May 13, 2015 34.18 34.98 34.12 34.57 71,833 +0.66(+1.95%)
May 12, 2015 33.39 34.22 33.19 33.91 82,639 +0.33(+0.97%)
May 11, 2015 32.80 33.58 32.72 33.58 148,372 +0.93(+2.84%)
May 08, 2015 33.33 33.54 32.57 32.66 132,425 -0.39(-1.18%)
May 07, 2015 33.94 33.95 32.77 33.05 112,804 -0.96(-2.82%)
May 06, 2015 35.02 35.02 33.59 34.00 107,643 -1.04(-2.96%)
May 05, 2015 35.92 36.37 34.99 35.04 59,641 -0.64(-1.79%)
May 04, 2015 35.19 36.23 35.06 35.68 526,421 +0.72(+2.07%)
May 01, 2015 34.67 35.47 34.44 34.96 132,001 +0.39(+1.13%)
Apr 30, 2015 34.43 34.89 34.43 34.57 139,099 -0.16(-0.46%)
Apr 29, 2015 35.06 35.37 34.46 34.73 182,102 +0.05(+0.14%)
Apr 28, 2015 34.59 34.82 34.17 34.68 166,455 +0.02(+0.06%)
Apr 27, 2015 34.75 34.97 34.63 34.66 121,888 -0.25(-0.72%)
Apr 24, 2015 35.22 35.89 34.78 34.91 109,078 -0.27(-0.77%)
Apr 23, 2015 35.38 35.57 34.69 35.18 104,576 -0.24(-0.67%)
Apr 22, 2015 35.85 36.01 35.23 35.42 53,107 -0.17(-0.47%)
Apr 21, 2015 36.48 36.71 35.35 35.58 129,315 -0.69(-1.90%)
Apr 20, 2015 36.16 36.52 35.82 36.27 62,258 +0.36(+1.01%)
Apr 17, 2015 35.79 35.97 35.29 35.91 79,166 +0.01(+0.02%)
Apr 16, 2015 35.10 36.33 35.10 35.90 53,725 +0.55(+1.55%)
Apr 15, 2015 35.33 35.92 35.15 35.35 74,448 +0.21(+0.59%)
Apr 14, 2015 36.54 36.66 34.43 35.15 169,857 -1.45(-3.97%)
Apr 13, 2015 36.02 36.70 35.11 36.60 116,144 +0.49(+1.35%)
Apr 10, 2015 36.17 36.34 35.44 36.11 105,084 -0.16(-0.44%)
Apr 09, 2015 35.79 36.48 35.53 36.27 104,836 +0.39(+1.09%)
Apr 08, 2015 35.60 35.97 34.88 35.88 66,489 +0.33(+0.94%)
Apr 07, 2015 35.53 36.22 35.40 35.55 66,312 -0.16(-0.45%)
Apr 06, 2015 35.29 35.76 35.24 35.71 40,687 +0.40(+1.12%)
Apr 02, 2015 35.21 35.31 35.31 35.31 51,039 -0.18(-0.51%)
Apr 01, 2015 35.74 36.37 35.22 35.49 61,619 -0.46(-1.28%)
Mar 31, 2015 36.72 36.88 35.82 35.95 65,943 -0.89(-2.42%)
Mar 30, 2015 35.86 37.05 35.19 36.84 74,250 +1.15(+3.22%)
Mar 27, 2015 36.61 36.61 35.61 35.70 39,670 -0.98(-2.67%)
Mar 26, 2015 36.58 36.90 36.31 36.68 98,799 +0.24(+0.67%)
Mar 25, 2015 36.47 36.65 36.06 36.43 78,720 +0.10(+0.27%)
Mar 24, 2015 36.11 36.38 35.85 36.33 92,243 +0.23(+0.64%)
Mar 23, 2015 36.15 36.43 35.68 36.11 181,361 -0.32(-0.88%)
Mar 20, 2015 35.02 36.49 35.00 36.43 329,220 +1.43(+4.07%)
Mar 19, 2015 35.64 35.92 34.92 35.00 133,199 -0.79(-2.22%)
Mar 18, 2015 35.09 36.45 35.09 35.79 101,938 +0.42(+1.20%)
Mar 17, 2015 35.35 35.42 34.39 35.37 151,814 +1.10(+3.21%)
Mar 16, 2015 34.37 34.43 33.57 34.27 186,996 -0.10(-0.30%)
Mar 13, 2015 34.43 34.60 33.69 34.37 71,083 -0.06(-0.16%)
Mar 12, 2015 34.28 34.88 34.26 34.43 43,431 -0.16(-0.46%)
Mar 11, 2015 34.53 34.81 34.43 34.59 30,474 -0.04(-0.12%)
Mar 10, 2015 34.09 34.78 33.71 34.63 168,226 +0.40(+1.18%)
Mar 09, 2015 34.15 34.44 33.56 34.23 204,852 +0.14(+0.41%)
Mar 06, 2015 35.12 35.27 34.09 34.09 85,522 -1.04(-2.95%)
Mar 05, 2015 35.48 35.90 35.12 35.12 73,318 -0.50(-1.41%)
Mar 04, 2015 35.83 35.93 35.47 35.63 45,068 -0.52(-1.44%)
Mar 03, 2015 35.90 36.41 35.63 36.15 219,469 +0.19(+0.52%)
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.