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 (%)
Oct 31, 2008 20.24 20.92 19.90 20.70 54,686 +0.36(+1.77%)
Oct 30, 2008 19.10 20.34 18.90 20.34 60,935 +1.44(+7.62%)
Oct 29, 2008 18.15 19.49 18.10 18.90 131,688 +0.93(+5.18%)
Oct 28, 2008 17.99 18.35 17.36 17.97 78,231 +0.32(+1.81%)
Oct 27, 2008 17.36 18.19 17.36 17.65 37,893 -0.06(-0.34%)
Oct 24, 2008 17.00 18.30 16.99 17.71 77,921 +0.60(+3.51%)
Oct 23, 2008 17.98 19.49 17.02 17.11 72,707 -1.16(-6.35%)
Oct 22, 2008 18.01 18.70 17.06 18.27 77,651 -0.29(-1.56%)
Oct 21, 2008 19.96 20.24 18.42 18.56 92,898 -1.09(-5.55%)
Oct 20, 2008 18.00 20.49 17.75 19.65 85,044 +1.86(+10.46%)
Oct 17, 2008 15.78 18.45 15.37 17.79 75,794 +1.62(+10.02%)
Oct 16, 2008 14.70 16.31 14.70 16.17 47,641 +1.38(+9.33%)
Oct 15, 2008 15.98 16.02 14.56 14.79 85,801 -1.21(-7.56%)
Oct 14, 2008 16.20 17.94 15.41 16.00 111,244 -0.02(-0.12%)
Oct 13, 2008 14.66 17.07 14.49 16.02 111,021 +2.88(+21.92%)
Oct 10, 2008 13.11 14.23 10.50 13.14 189,622 -0.48(-3.52%)
Oct 09, 2008 14.21 15.89 13.40 13.62 107,862 -0.25(-1.80%)
Oct 08, 2008 13.31 14.99 13.01 13.87 175,295 -0.52(-3.61%)
Oct 07, 2008 15.61 17.00 13.80 14.39 91,098 -0.89(-5.82%)
Oct 06, 2008 17.58 17.58 15.03 15.28 80,806 -2.43(-13.72%)
Oct 03, 2008 17.34 18.60 16.88 17.71 45,350 +0.71(+4.18%)
Oct 02, 2008 19.51 19.62 16.81 17.00 69,058 -2.43(-12.51%)
Oct 01, 2008 20.42 21.21 19.43 19.43 41,949 -0.60(-3.00%)
Sep 30, 2008 20.97 21.44 19.42 20.03 32,743 +0.53(+2.72%)
Sep 29, 2008 22.57 22.57 9.430 19.50 97,629 -1.46(-6.97%)
Sep 26, 2008 20.71 21.21 20.62 20.96 52,489 -0.54(-2.51%)
Sep 25, 2008 21.57 22.31 20.76 21.50 39,151 +0.46(+2.19%)
Sep 24, 2008 21.32 22.33 20.15 21.04 63,191 +0.22(+1.06%)
Sep 23, 2008 22.00 22.14 20.60 20.82 47,833 -1.18(-5.36%)
Sep 22, 2008 22.45 22.86 21.49 22.00 37,725 +0.29(+1.34%)
Sep 19, 2008 19.30 22.10 19.30 21.71 105,097 +2.97(+15.85%)
Sep 18, 2008 19.37 19.83 17.78 18.74 148,492 -0.54(-2.80%)
Sep 17, 2008 20.89 20.90 19.10 19.28 97,020 -1.80(-8.54%)
Sep 16, 2008 21.60 22.14 20.11 21.08 102,805 -0.62(-2.86%)
Sep 15, 2008 23.46 24.00 21.51 21.70 53,921 -3.17(-12.75%)
Sep 12, 2008 22.51 25.03 22.51 24.87 47,231 +2.12(+9.32%)
Sep 11, 2008 23.10 23.87 22.25 22.75 63,738 -1.03(-4.33%)
Sep 10, 2008 23.00 23.84 22.30 23.78 51,510 +1.11(+4.90%)
Sep 09, 2008 23.91 23.91 22.26 22.67 89,138 -1.33(-5.54%)
Sep 08, 2008 25.42 25.65 23.51 24.00 64,108 -1.25(-4.95%)
Sep 05, 2008 24.33 25.41 23.58 25.25 46,839 +0.31(+1.24%)
Sep 04, 2008 25.61 26.75 23.85 24.94 58,724 -0.57(-2.23%)
Sep 03, 2008 26.51 26.73 24.72 25.51 126,885 -0.89(-3.37%)
Sep 02, 2008 19.11 28.37 25.94 26.40 107,322 -1.70(-6.05%)
Aug 29, 2008 27.98 28.43 27.28 28.10 24,519 +0.12(+0.43%)
Aug 28, 2008 28.30 28.32 27.50 27.98 16,612 +0.03(+0.11%)
Aug 27, 2008 28.19 28.24 27.41 27.95 20,981 -0.14(-0.50%)
Aug 26, 2008 27.35 28.24 27.32 28.09 19,272 +0.60(+2.18%)
Aug 25, 2008 27.80 28.01 27.32 27.49 9,567 -0.32(-1.15%)
Aug 22, 2008 27.46 28.17 27.46 27.81 23,155 +0.22(+0.80%)
Aug 21, 2008 27.78 28.16 27.44 27.59 52,199 +0.19(+0.69%)
Aug 20, 2008 27.41 27.78 27.00 27.40 49,042 +0.10(+0.37%)
Aug 19, 2008 27.18 27.39 26.74 27.30 15,717 +0.24(+0.89%)
Aug 18, 2008 27.08 27.45 26.75 27.06 32,888 -0.14(-0.51%)
Aug 15, 2008 27.89 27.89 26.99 27.20 22,790 -0.48(-1.73%)
Aug 14, 2008 27.81 27.97 26.99 27.68 24,506 -0.01(-0.04%)
Aug 13, 2008 26.31 28.15 26.10 27.69 38,669 +0.85(+3.17%)
Aug 12, 2008 28.08 28.11 26.84 26.84 48,853 -0.45(-1.65%)
Aug 11, 2008 28.28 28.85 27.12 27.29 77,261 -1.09(-3.84%)
Aug 08, 2008 27.68 28.58 27.65 28.38 49,392 +0.06(+0.21%)
Aug 07, 2008 29.21 29.21 27.68 28.32 55,695 +0.07(+0.25%)
Aug 06, 2008 27.53 28.74 27.50 28.25 35,966 +0.61(+2.21%)
Aug 05, 2008 28.51 29.19 27.22 27.64 52,627 -1.52(-5.21%)
Aug 04, 2008 29.75 30.48 28.95 29.16 78,272 -0.47(-1.59%)
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.