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 (%)
Mar 31, 2016 15.11 15.33 14.32 14.62 161,208 -0.57(-3.75%)
Mar 30, 2016 15.00 15.39 14.90 15.19 77,938 +0.37(+2.50%)
Mar 29, 2016 13.84 14.87 13.68 14.82 104,341 +0.82(+5.86%)
Mar 28, 2016 15.00 15.14 13.57 14.00 133,417 -0.66(-4.50%)
Mar 24, 2016 13.10 14.66 14.66 14.66 344,200 +1.50(+11.40%)
Mar 23, 2016 13.33 13.46 12.60 13.16 178,839 -0.31(-2.30%)
Mar 22, 2016 13.64 13.71 13.21 13.47 185,072 -0.28(-2.04%)
Mar 21, 2016 14.47 14.69 13.41 13.75 150,365 -0.72(-4.98%)
Mar 18, 2016 14.23 14.79 14.05 14.47 227,791 +0.22(+1.54%)
Mar 17, 2016 14.35 14.49 14.15 14.25 146,103 +0.02(+0.14%)
Mar 16, 2016 13.80 14.30 13.65 14.23 58,855 +0.44(+3.19%)
Mar 15, 2016 14.36 14.36 13.33 13.79 234,993 -0.69(-4.77%)
Mar 14, 2016 14.30 14.80 13.87 14.48 173,216 +0.05(+0.35%)
Mar 11, 2016 14.70 14.81 14.27 14.43 144,975 -0.17(-1.16%)
Mar 10, 2016 14.82 14.92 14.13 14.60 246,398 -0.15(-1.02%)
Mar 09, 2016 15.27 15.41 14.64 14.75 239,837 -0.20(-1.34%)
Mar 08, 2016 14.37 15.19 14.05 14.95 259,447 +0.59(+4.11%)
Mar 07, 2016 14.15 14.77 14.00 14.36 273,348 +0.36(+2.57%)
Mar 04, 2016 14.00 14.78 13.84 14.00 299,148 +0.06(+0.43%)
Mar 03, 2016 13.91 14.23 13.75 13.94 140,703 +0.05(+0.36%)
Mar 02, 2016 13.70 14.07 13.57 13.89 58,063 +0.18(+1.31%)
Mar 01, 2016 13.87 14.10 13.61 13.71 117,902 -0.16(-1.15%)
Feb 29, 2016 13.39 13.99 12.98 13.87 69,696 +0.73(+5.56%)
Feb 26, 2016 13.24 13.35 13.09 13.14 112,054 +0.13(+1.00%)
Feb 25, 2016 13.10 13.40 12.66 13.01 108,767 -0.10(-0.76%)
Feb 24, 2016 12.60 13.56 12.26 13.11 103,157 +0.30(+2.34%)
Feb 23, 2016 12.82 12.99 12.30 12.81 103,045 -0.14(-1.08%)
Feb 22, 2016 12.95 13.09 12.35 12.95 209,608 +0.35(+2.78%)
Feb 19, 2016 12.95 12.95 12.10 12.60 95,299 -0.28(-2.17%)
Feb 18, 2016 12.84 13.48 12.63 12.88 196,981 -0.06(-0.46%)
Feb 17, 2016 13.20 13.52 12.74 12.94 155,123 -0.05(-0.38%)
Feb 16, 2016 13.21 13.64 12.87 12.99 181,990 +0.07(+0.54%)
Feb 12, 2016 12.42 12.92 12.92 12.92 155,500 +0.47(+3.78%)
Feb 11, 2016 13.39 13.65 12.05 12.45 436,748 -1.07(-7.91%)
Feb 10, 2016 15.89 15.89 13.31 13.52 342,544 -2.27(-14.38%)
Feb 09, 2016 17.23 17.49 15.32 15.79 211,692 -1.44(-8.36%)
Feb 08, 2016 17.50 17.80 17.00 17.23 170,047 -0.43(-2.43%)
Feb 05, 2016 18.01 18.37 17.45 17.66 163,989 -0.45(-2.48%)
Feb 04, 2016 18.10 18.60 17.50 18.11 242,295 +0.15(+0.84%)
Feb 03, 2016 17.61 18.01 16.84 17.96 297,106 +0.66(+3.82%)
Feb 02, 2016 17.06 17.68 16.92 17.30 270,533 -0.07(-0.40%)
Feb 01, 2016 17.50 17.85 16.56 17.37 162,171 -0.36(-2.03%)
Jan 29, 2016 17.52 17.90 17.37 17.73 167,670 +0.43(+2.49%)
Jan 28, 2016 17.61 17.61 16.67 17.30 175,186 +0.53(+3.16%)
Jan 27, 2016 16.25 17.22 15.63 16.77 323,173 +0.02(+0.12%)
Jan 26, 2016 14.54 17.15 14.15 16.75 206,467 +2.90(+20.94%)
Jan 25, 2016 14.77 14.93 13.45 13.85 159,884 -0.65(-4.48%)
Jan 22, 2016 14.91 15.44 14.43 14.50 430,654 +0.30(+2.11%)
Jan 21, 2016 13.80 15.65 13.80 14.20 264,269 +0.44(+3.20%)
Jan 20, 2016 13.77 14.36 12.43 13.76 317,922 -0.17(-1.22%)
Jan 19, 2016 15.00 15.11 13.80 13.93 229,567 -1.03(-6.89%)
Jan 15, 2016 15.89 14.96 14.96 14.96 417,300 -1.48(-9.00%)
Jan 14, 2016 16.24 16.61 15.01 16.44 357,973 +0.25(+1.54%)
Jan 13, 2016 16.75 18.49 16.01 16.19 177,798 -0.64(-3.80%)
Jan 12, 2016 18.50 19.22 16.55 16.83 283,860 -1.62(-8.78%)
Jan 11, 2016 19.58 19.97 18.45 18.45 187,285 -1.21(-6.15%)
Jan 08, 2016 19.72 20.40 19.44 19.66 69,779 +0.26(+1.34%)
Jan 07, 2016 19.50 20.14 19.11 19.40 151,159 -0.30(-1.52%)
Jan 06, 2016 19.93 20.85 19.69 19.70 133,895 -0.63(-3.10%)
Jan 05, 2016 20.83 21.05 20.18 20.33 77,076 -0.36(-1.74%)
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.