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, 2016 28.68 30.68 28.68 30.36 182,604 +1.68(+5.86%)
Oct 28, 2016 29.00 29.37 28.10 28.68 123,637 +0.52(+1.85%)
Oct 27, 2016 27.74 28.27 27.50 28.16 74,658 +0.69(+2.51%)
Oct 26, 2016 27.86 28.02 27.40 27.47 102,327 -0.36(-1.29%)
Oct 25, 2016 27.70 27.99 27.13 27.83 112,564 +0.15(+0.54%)
Oct 24, 2016 28.19 28.26 27.56 27.68 59,514 -0.32(-1.14%)
Oct 21, 2016 27.96 28.34 27.69 28.00 129,615 +0.00(+0.00%)
Oct 20, 2016 28.21 28.23 27.67 28.00 93,595 -0.19(-0.67%)
Oct 19, 2016 28.04 28.45 27.70 28.19 99,172 +0.27(+0.97%)
Oct 18, 2016 27.69 28.09 27.60 27.92 54,142 +0.24(+0.87%)
Oct 17, 2016 27.46 28.04 27.46 27.68 43,929 +0.38(+1.39%)
Oct 14, 2016 26.58 27.57 26.58 27.30 43,492 +0.95(+3.61%)
Oct 13, 2016 26.43 26.48 26.00 26.35 58,204 -0.26(-0.98%)
Oct 12, 2016 27.22 27.68 26.11 26.61 35,278 -0.56(-2.06%)
Oct 11, 2016 27.46 27.65 27.00 27.17 95,428 -0.48(-1.74%)
Oct 10, 2016 27.77 28.26 27.52 27.65 60,047 +0.11(+0.40%)
Oct 07, 2016 27.75 27.95 27.26 27.54 69,693 -0.17(-0.61%)
Oct 06, 2016 27.00 28.07 26.97 27.71 146,445 +0.95(+3.55%)
Oct 05, 2016 26.38 26.92 26.17 26.76 64,762 +0.60(+2.29%)
Oct 04, 2016 26.60 26.72 26.00 26.16 42,450 -0.45(-1.69%)
Oct 03, 2016 26.23 26.84 26.11 26.61 47,428 +0.56(+2.15%)
Sep 30, 2016 26.01 26.89 26.00 26.05 101,373 -0.10(-0.38%)
Sep 29, 2016 25.50 26.39 25.50 26.15 83,987 +0.62(+2.43%)
Sep 28, 2016 25.39 26.50 25.27 25.53 133,314 +0.21(+0.83%)
Sep 27, 2016 25.16 25.54 25.06 25.32 78,131 -0.09(-0.35%)
Sep 26, 2016 25.23 25.77 25.23 25.41 78,379 +0.16(+0.63%)
Sep 23, 2016 25.50 25.59 24.65 25.25 75,213 -0.25(-0.98%)
Sep 22, 2016 25.82 26.16 25.24 25.50 98,769 +0.10(+0.39%)
Sep 21, 2016 25.22 25.48 24.84 25.40 69,230 +0.39(+1.56%)
Sep 20, 2016 24.01 25.58 23.99 25.01 63,167 +1.06(+4.43%)
Sep 19, 2016 23.75 24.39 23.75 23.95 25,481 +0.08(+0.34%)
Sep 16, 2016 23.66 24.08 23.50 23.87 31,482 +0.00(+0.00%)
Sep 15, 2016 23.30 23.94 23.05 23.87 31,897 +0.74(+3.20%)
Sep 14, 2016 23.09 23.51 22.70 23.13 23,923 +0.17(+0.74%)
Sep 13, 2016 25.17 25.17 22.55 22.96 144,203 -2.11(-8.42%)
Sep 12, 2016 25.05 25.30 24.57 25.07 65,262 -0.23(-0.91%)
Sep 09, 2016 25.78 25.84 25.30 25.30 29,963 -0.45(-1.75%)
Sep 08, 2016 25.91 26.05 25.66 25.75 106,351 +0.05(+0.19%)
Sep 07, 2016 25.82 26.12 25.42 25.70 71,509 -0.15(-0.58%)
Sep 06, 2016 25.21 26.10 25.21 25.85 95,099 +0.67(+2.66%)
Sep 02, 2016 25.15 25.18 25.18 25.18 70,200 +0.09(+0.36%)
Sep 01, 2016 24.87 25.10 24.45 25.09 35,705 +0.03(+0.12%)
Aug 31, 2016 24.89 25.24 24.62 25.06 109,114 -0.09(-0.36%)
Aug 30, 2016 25.00 25.20 24.52 25.15 82,871 +0.00(+0.00%)
Aug 29, 2016 24.21 25.16 24.19 25.15 42,658 +0.99(+4.10%)
Aug 26, 2016 25.00 25.00 24.00 24.16 84,510 -0.65(-2.62%)
Aug 25, 2016 24.69 25.20 24.35 24.81 29,695 -0.04(-0.16%)
Aug 24, 2016 25.02 25.25 24.59 24.85 55,807 -0.39(-1.55%)
Aug 23, 2016 24.02 25.25 24.02 25.24 76,037 +1.39(+5.83%)
Aug 22, 2016 23.66 23.92 23.57 23.85 40,549 -0.05(-0.21%)
Aug 19, 2016 24.24 24.30 23.53 23.90 51,803 -0.16(-0.67%)
Aug 18, 2016 23.96 24.24 23.81 24.06 61,016 +0.17(+0.71%)
Aug 17, 2016 24.14 24.48 23.60 23.89 39,841 -0.19(-0.79%)
Aug 16, 2016 24.60 24.82 24.08 24.08 28,267 -0.55(-2.23%)
Aug 15, 2016 24.30 24.73 24.21 24.63 69,007 +0.22(+0.90%)
Aug 12, 2016 24.01 24.56 23.96 24.41 37,421 +0.56(+2.35%)
Aug 11, 2016 23.63 24.08 23.30 23.85 56,662 +0.17(+0.72%)
Aug 10, 2016 24.62 24.96 23.30 23.68 107,441 -1.49(-5.92%)
Aug 09, 2016 25.17 25.36 24.85 25.17 83,188 +0.02(+0.08%)
Aug 08, 2016 25.37 25.45 25.10 25.15 108,662 -0.08(-0.32%)
Aug 05, 2016 24.90 25.30 24.78 25.23 57,658 +0.48(+1.94%)
Aug 04, 2016 25.22 25.38 24.69 24.75 82,042 -0.47(-1.86%)
Aug 03, 2016 24.17 25.30 23.86 25.22 79,219 +1.07(+4.43%)
Aug 02, 2016 25.15 25.37 24.11 24.15 81,077 -0.93(-3.71%)
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.