Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	28.13	28.52	27.47	27.79	184,615	-0.39(-1.39%)
Jun 29, 2015	28.03	28.57	28.01	28.18	173,392	+0.25(+0.89%)
Jun 26, 2015	27.93	28.27	27.22	27.93	334,086	+0.00(+0.00%)
Jun 25, 2015	28.68	28.81	27.52	27.93	238,369	-0.64(-2.24%)
Jun 24, 2015	29.16	29.24	28.45	28.57	147,157	-0.59(-2.02%)
Jun 23, 2015	29.49	29.59	28.96	29.15	89,315	-0.33(-1.13%)
Jun 22, 2015	29.99	30.17	29.49	29.49	113,360	-0.48(-1.59%)
Jun 19, 2015	29.96	30.27	29.69	29.96	222,164	-0.18(-0.61%)
Jun 18, 2015	30.13	31.55	29.74	30.15	242,666	+0.22(+0.74%)
Jun 17, 2015	31.70	31.82	29.24	29.93	542,810	-1.65(-5.24%)
Jun 16, 2015	31.47	31.78	31.33	31.58	274,806	-0.11(-0.36%)
Jun 15, 2015	31.27	31.97	30.74	31.70	233,377	+0.28(+0.88%)
Jun 12, 2015	31.29	31.50	30.35	31.42	366,699	-0.07(-0.23%)
Jun 11, 2015	31.52	31.64	30.16	31.49	132,217	-0.17(-0.54%)
Jun 10, 2015	31.80	32.20	30.76	31.66	128,668	-0.08(-0.25%)
Jun 09, 2015	32.50	32.69	31.58	31.74	88,085	-0.74(-2.27%)
Jun 08, 2015	33.34	33.72	32.30	32.48	79,800	-0.82(-2.47%)
Jun 05, 2015	33.72	33.91	33.21	33.30	79,990	-0.57(-1.70%)
Jun 04, 2015	35.29	35.36	33.73	33.87	82,383	-1.31(-3.71%)
Jun 03, 2015	35.70	35.70	34.61	35.18	157,007	-0.12(-0.34%)
Jun 02, 2015	34.60	35.49	34.28	35.30	125,175	+0.92(+2.66%)
Jun 01, 2015	34.38	34.79	34.22	34.39	38,679	+0.18(+0.52%)
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%)

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