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 (%)
Aug 31, 2010 20.92 21.54 20.57 21.17 248,237 +0.13(+0.63%)
Aug 30, 2010 21.80 22.21 20.87 21.04 225,182 -0.65(-3.01%)
Aug 27, 2010 21.14 21.79 21.04 21.69 59,156 +0.62(+2.92%)
Aug 26, 2010 21.15 21.15 21.01 21.08 45,455 -0.03(-0.13%)
Aug 25, 2010 21.10 21.15 20.49 21.10 72,362 +0.02(+0.08%)
Aug 24, 2010 20.91 21.15 20.87 21.09 82,194 -0.01(-0.03%)
Aug 23, 2010 20.99 21.09 20.85 21.09 66,400 +0.14(+0.68%)
Aug 20, 2010 21.10 21.10 20.75 20.95 20,072 -0.04(-0.21%)
Aug 19, 2010 21.31 21.31 20.98 20.99 41,224 +0.16(+0.76%)
Aug 18, 2010 20.81 21.09 20.81 20.84 22,688 -0.09(-0.42%)
Aug 17, 2010 20.87 21.07 20.72 20.92 33,718 +0.05(+0.24%)
Aug 16, 2010 20.84 21.22 20.32 20.87 49,615 +0.12(+0.58%)
Aug 13, 2010 19.84 20.77 19.74 20.75 65,053 +0.84(+4.19%)
Aug 12, 2010 19.75 20.25 19.50 19.92 120,892 +0.11(+0.55%)
Aug 11, 2010 20.60 20.81 19.67 19.81 138,693 -0.80(-3.87%)
Aug 10, 2010 20.91 20.97 20.41 20.60 43,234 -0.34(-1.62%)
Aug 09, 2010 21.18 21.41 20.90 20.94 153,909 -0.02(-0.08%)
Aug 06, 2010 20.91 21.11 20.61 20.96 618,839 +0.04(+0.21%)
Aug 05, 2010 20.92 21.01 20.84 20.92 30,250 -0.04(-0.21%)
Aug 04, 2010 21.13 21.25 20.75 20.96 82,163 -0.08(-0.36%)
Aug 03, 2010 21.33 21.60 20.81 21.04 64,506 -0.11(-0.54%)
Aug 02, 2010 21.34 21.59 21.04 21.15 52,717 +0.43(+2.07%)
Jul 30, 2010 20.61 20.97 20.61 20.72 44,325 +0.10(+0.50%)
Jul 29, 2010 20.81 21.05 20.62 20.62 130,482 +0.02(+0.08%)
Jul 28, 2010 20.41 21.05 20.06 20.60 65,649 +0.61(+3.07%)
Jul 27, 2010 20.26 21.18 19.93 19.99 200,569 +0.31(+1.60%)
Jul 26, 2010 19.20 19.98 19.20 19.67 141,254 +0.47(+2.46%)
Jul 23, 2010 19.04 19.35 18.52 19.20 72,848 +0.10(+0.54%)
Jul 22, 2010 19.36 19.36 18.88 19.10 232,860 -0.20(-1.01%)
Jul 21, 2010 19.29 19.32 18.54 19.29 140,157 +0.05(+0.28%)
Jul 20, 2010 19.22 19.36 19.05 19.24 83,767 -0.08(-0.42%)
Jul 19, 2010 19.23 19.37 18.82 19.32 54,068 +0.21(+1.10%)
Jul 16, 2010 19.02 19.32 18.74 19.11 48,858 +0.04(+0.24%)
Jul 15, 2010 19.03 19.08 18.74 19.07 57,285 -0.08(-0.40%)
Jul 14, 2010 19.03 19.16 18.90 19.14 85,518 +0.15(+0.77%)
Jul 13, 2010 19.15 19.15 18.88 19.00 31,179 +0.02(+0.11%)
Jul 12, 2010 18.85 19.07 18.85 18.97 52,877 -0.01(-0.04%)
Jul 09, 2010 19.00 19.12 18.92 18.98 144,810 -0.02(-0.10%)
Jul 08, 2010 19.12 19.12 18.88 19.00 80,882 +0.02(+0.09%)
Jul 07, 2010 18.96 19.08 18.95 18.99 43,556 +0.01(+0.03%)
Jul 06, 2010 18.68 19.09 18.67 18.98 45,252 +0.45(+2.43%)
Jul 02, 2010 18.56 18.98 18.48 18.53 37,266 +0.05(+0.26%)
Jul 01, 2010 19.07 19.07 17.97 18.48 130,366 -0.60(-3.13%)
Jun 30, 2010 18.94 19.12 18.76 19.08 48,300 +0.07(+0.34%)
Jun 29, 2010 18.97 19.26 18.50 19.01 123,926 -0.14(-0.71%)
Jun 25, 2010 18.67 19.26 18.51 19.15 51,777 +0.39(+2.08%)
Jun 24, 2010 18.87 18.87 18.55 18.76 50,366 -0.18(-0.97%)
Jun 23, 2010 18.99 18.99 18.80 18.94 14,394 +0.15(+0.81%)
Jun 22, 2010 18.73 19.26 18.51 18.79 25,029 -0.21(-1.11%)
Jun 21, 2010 18.98 19.19 18.71 19.00 37,663 +0.28(+1.48%)
Jun 18, 2010 18.96 19.12 18.73 18.73 32,678 -0.10(-0.52%)
Jun 17, 2010 18.90 19.03 18.52 18.82 68,342 -0.08(-0.43%)
Jun 16, 2010 18.92 19.41 18.83 18.90 55,889 -0.33(-1.72%)
Jun 15, 2010 19.53 19.53 18.92 19.23 79,448 -0.01(-0.03%)
Jun 14, 2010 19.48 19.48 18.66 19.24 82,018 +0.26(+1.34%)
Jun 11, 2010 17.75 19.39 17.60 18.99 84,363 +1.01(+5.61%)
Jun 10, 2010 16.82 18.17 16.82 17.98 92,480 +1.10(+6.49%)
Jun 09, 2010 17.25 17.90 16.87 16.88 88,109 -0.27(-1.58%)
Jun 08, 2010 16.56 17.36 16.25 17.15 92,832 +0.59(+3.57%)
Jun 07, 2010 16.90 16.90 16.22 16.56 78,898 -0.31(-1.83%)
Jun 04, 2010 16.59 16.89 16.42 16.87 101,531 -0.03(-0.16%)
Jun 03, 2010 16.50 17.09 16.18 16.90 40,843 +0.43(+2.64%)
Jun 02, 2010 16.50 16.82 16.03 16.46 129,062 +0.22(+1.37%)
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.