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 (%)
Nov 30, 2016 24.49 25.11 23.83 24.99 161,702 +0.93(+3.87%)
Nov 29, 2016 23.64 24.62 23.02 24.06 175,487 +0.39(+1.64%)
Nov 28, 2016 23.82 23.97 22.94 23.67 166,561 +0.02(+0.07%)
Nov 25, 2016 25.31 25.46 23.41 23.65 168,329 -1.85(-7.24%)
Nov 23, 2016 25.50 25.50 25.50 0 -0.18(-0.71%)
Nov 22, 2016 25.46 25.85 25.42 25.68 105,180 +0.36(+1.43%)
Nov 21, 2016 25.86 25.86 25.21 25.32 58,887 -0.21(-0.81%)
Nov 18, 2016 24.72 25.79 23.86 25.53 70,643 +1.04(+4.23%)
Nov 17, 2016 24.75 24.85 23.97 24.49 151,539 +0.05(+0.21%)
Nov 16, 2016 25.24 25.26 24.35 24.44 98,987 -0.49(-1.97%)
Nov 15, 2016 24.89 25.20 24.57 24.93 57,796 -0.01(-0.03%)
Nov 14, 2016 24.57 25.35 24.16 24.94 231,101 +0.46(+1.87%)
Nov 11, 2016 25.24 25.53 23.67 24.48 196,645 -1.10(-4.28%)
Nov 10, 2016 26.59 26.90 25.42 25.58 158,105 -0.44(-1.69%)
Nov 09, 2016 24.42 27.00 24.42 26.02 337,143 +2.67(+11.42%)
Nov 08, 2016 23.66 23.91 23.26 23.35 73,765 -0.35(-1.49%)
Nov 07, 2016 24.20 24.59 23.56 23.71 114,143 -0.50(-2.06%)
Nov 04, 2016 24.12 24.59 23.91 24.21 61,817 -0.13(-0.52%)
Nov 03, 2016 25.64 25.91 24.12 24.33 112,750 -1.16(-4.56%)
Nov 02, 2016 25.21 25.80 24.91 25.50 98,300 +0.07(+0.28%)
Nov 01, 2016 26.21 26.88 25.19 25.42 124,101 -0.26(-1.02%)
Oct 31, 2016 24.26 25.96 24.26 25.69 215,829 +1.42(+5.86%)
Oct 28, 2016 24.54 24.85 23.78 24.26 146,133 +0.44(+1.85%)
Oct 27, 2016 23.47 23.92 23.27 23.82 88,242 +0.58(+2.51%)
Oct 26, 2016 23.57 23.71 23.18 23.24 120,946 -0.30(-1.29%)
Oct 25, 2016 23.44 23.68 22.95 23.55 133,045 +0.13(+0.54%)
Oct 24, 2016 23.85 23.91 23.32 23.42 70,342 -0.27(-1.14%)
Oct 21, 2016 23.66 23.98 23.43 23.69 153,199 +0.00(+0.00%)
Oct 20, 2016 23.87 23.89 23.41 23.69 110,625 -0.16(-0.67%)
Oct 19, 2016 23.72 24.07 23.44 23.85 117,216 +0.23(+0.97%)
Oct 18, 2016 23.43 23.76 23.35 23.62 63,993 +0.20(+0.87%)
Oct 17, 2016 23.23 23.72 23.23 23.42 51,922 +0.32(+1.39%)
Oct 14, 2016 22.49 23.33 22.49 23.10 51,405 +0.80(+3.61%)
Oct 13, 2016 22.36 22.40 22.00 22.29 68,794 -0.22(-0.98%)
Oct 12, 2016 23.03 23.42 22.09 22.51 41,697 -0.47(-2.06%)
Oct 11, 2016 23.23 23.39 22.84 22.99 112,791 -0.41(-1.74%)
Oct 10, 2016 23.49 23.91 23.28 23.39 70,972 +0.09(+0.40%)
Oct 07, 2016 23.48 23.65 23.06 23.30 82,374 -0.14(-0.61%)
Oct 06, 2016 22.84 23.75 22.82 23.44 173,091 +0.80(+3.55%)
Oct 05, 2016 22.32 22.78 22.14 22.64 76,545 +0.51(+2.29%)
Oct 04, 2016 22.51 22.61 22.00 22.13 50,174 -0.38(-1.69%)
Oct 03, 2016 22.19 22.71 22.09 22.51 56,057 +0.47(+2.15%)
Sep 30, 2016 22.01 22.75 22.00 22.04 119,818 -0.08(-0.38%)
Sep 29, 2016 21.57 22.33 21.57 22.12 99,268 +0.52(+2.43%)
Sep 28, 2016 21.48 22.42 21.38 21.60 157,571 +0.18(+0.83%)
Sep 27, 2016 21.29 21.60 21.21 21.42 92,347 -0.08(-0.35%)
Sep 26, 2016 21.35 21.80 21.35 21.50 92,640 +0.14(+0.63%)
Sep 23, 2016 21.57 21.65 20.86 21.36 88,898 -0.21(-0.98%)
Sep 22, 2016 21.85 22.13 21.35 21.57 116,740 +0.08(+0.39%)
Sep 21, 2016 21.34 21.56 21.02 21.49 81,826 +0.33(+1.56%)
Sep 20, 2016 20.31 21.64 20.30 21.16 74,660 +0.90(+4.43%)
Sep 19, 2016 20.09 20.64 20.09 20.26 30,117 +0.07(+0.34%)
Sep 16, 2016 20.02 20.37 19.88 20.20 37,210 +0.00(+0.00%)
Sep 15, 2016 19.71 20.25 19.50 20.20 37,700 +0.63(+3.20%)
Sep 14, 2016 19.54 19.89 19.21 19.57 28,275 +0.14(+0.74%)
Sep 13, 2016 21.30 21.30 19.08 19.43 170,441 -1.79(-8.42%)
Sep 12, 2016 21.19 21.41 20.79 21.21 77,136 -0.19(-0.91%)
Sep 09, 2016 21.81 21.86 21.41 21.41 35,414 -0.38(-1.75%)
Sep 08, 2016 21.92 22.04 21.71 21.79 125,702 +0.04(+0.19%)
Sep 07, 2016 21.85 22.10 21.51 21.74 84,520 -0.13(-0.58%)
Sep 06, 2016 21.33 22.08 21.33 21.87 112,402 +0.57(+2.66%)
Sep 02, 2016 21.28 21.30 21.30 21.30 82,973 +0.08(+0.36%)
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.