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, 2015 35.99 36.26 35.80 35.81 106,110 -0.60(-1.65%)
Aug 28, 2015 36.21 36.94 35.75 36.41 124,791 +0.20(+0.55%)
Aug 27, 2015 35.29 36.71 35.26 36.21 200,766 +1.19(+3.40%)
Aug 26, 2015 35.39 35.39 34.30 35.02 48,745 +0.02(+0.06%)
Aug 25, 2015 36.00 36.74 34.60 35.00 63,594 -0.21(-0.60%)
Aug 24, 2015 35.54 36.18 34.75 35.21 99,563 -1.47(-4.01%)
Aug 21, 2015 36.82 37.08 36.32 36.68 44,502 -0.38(-1.03%)
Aug 20, 2015 35.88 37.37 35.82 37.06 69,890 +1.17(+3.26%)
Aug 19, 2015 36.14 36.60 35.55 35.89 55,273 -0.15(-0.42%)
Aug 18, 2015 36.21 36.21 35.77 36.04 27,119 -0.06(-0.17%)
Aug 17, 2015 35.88 36.23 35.84 36.10 52,374 +0.13(+0.36%)
Aug 14, 2015 35.89 36.25 35.50 35.97 62,978 +0.23(+0.64%)
Aug 13, 2015 36.35 36.35 35.50 35.74 36,330 -0.74(-2.03%)
Aug 12, 2015 36.09 36.55 35.48 36.48 27,140 +0.67(+1.87%)
Aug 11, 2015 35.92 36.24 35.12 35.81 66,009 -0.03(-0.08%)
Aug 10, 2015 35.11 36.47 35.11 35.84 115,300 -1.06(-2.87%)
Aug 07, 2015 36.84 37.08 36.60 36.90 65,453 -0.08(-0.22%)
Aug 06, 2015 37.40 37.40 36.35 36.98 80,175 -0.33(-0.88%)
Aug 05, 2015 37.07 37.89 36.65 37.31 129,186 +0.65(+1.77%)
Aug 04, 2015 38.13 38.13 36.58 36.66 94,871 -1.39(-3.65%)
Aug 03, 2015 37.94 38.12 36.91 38.05 130,463 +0.21(+0.55%)
Jul 31, 2015 37.69 38.02 37.10 37.84 120,326 -0.07(-0.18%)
Jul 30, 2015 38.39 38.39 36.76 37.91 93,804 -0.26(-0.68%)
Jul 29, 2015 37.12 38.19 36.75 38.17 228,389 +0.90(+2.41%)
Jul 28, 2015 36.23 37.27 34.96 37.27 130,480 +2.03(+5.76%)
Jul 27, 2015 35.44 35.96 35.04 35.24 50,213 -0.22(-0.62%)
Jul 24, 2015 35.05 35.63 34.52 35.46 60,134 +0.49(+1.40%)
Jul 23, 2015 35.57 35.72 34.88 34.97 66,453 -0.41(-1.16%)
Jul 22, 2015 34.90 35.72 34.78 35.38 106,403 +0.33(+0.94%)
Jul 21, 2015 36.24 36.50 35.03 35.05 77,635 -1.37(-3.76%)
Jul 20, 2015 36.98 37.25 35.72 36.42 103,103 -0.82(-2.20%)
Jul 17, 2015 38.35 38.35 36.20 37.24 184,074 -1.39(-3.60%)
Jul 16, 2015 38.65 38.80 38.07 38.63 91,150 +0.12(+0.31%)
Jul 15, 2015 38.62 39.04 38.11 38.51 64,051 +0.10(+0.26%)
Jul 14, 2015 38.01 38.73 37.97 38.41 50,130 -0.02(-0.05%)
Jul 13, 2015 38.58 38.90 37.85 38.43 141,546 -0.17(-0.44%)
Jul 10, 2015 38.39 38.71 37.59 38.60 160,844 +0.56(+1.47%)
Jul 09, 2015 38.14 38.74 37.71 38.04 112,050 +0.24(+0.63%)
Jul 08, 2015 38.27 38.27 37.10 37.80 94,270 -0.49(-1.28%)
Jul 07, 2015 36.93 38.38 36.04 38.29 150,267 +1.09(+2.93%)
Jul 06, 2015 37.50 38.35 36.83 37.20 215,616 -0.86(-2.26%)
Jul 02, 2015 38.96 38.06 38.06 38.06 149,900 -1.19(-3.03%)
Jul 01, 2015 39.23 40.15 38.86 39.25 122,187 +0.10(+0.26%)
Jun 30, 2015 39.64 40.19 38.70 39.15 131,023 -0.55(-1.39%)
Jun 29, 2015 39.49 40.25 39.47 39.70 123,058 +0.35(+0.89%)
Jun 26, 2015 39.36 39.84 38.36 39.35 237,104 +0.00(+0.00%)
Jun 25, 2015 40.41 40.60 38.77 39.35 169,173 -0.90(-2.24%)
Jun 24, 2015 41.09 41.20 40.08 40.25 104,439 -0.83(-2.02%)
Jun 23, 2015 41.55 41.69 40.80 41.08 63,388 -0.47(-1.13%)
Jun 22, 2015 42.25 42.51 41.55 41.55 80,453 -0.67(-1.59%)
Jun 19, 2015 42.21 42.65 41.84 42.22 157,672 -0.26(-0.61%)
Jun 18, 2015 42.46 44.46 41.90 42.48 172,223 +0.31(+0.74%)
Jun 17, 2015 44.67 44.84 41.20 42.17 385,238 -2.33(-5.24%)
Jun 16, 2015 44.34 44.77 44.15 44.50 195,033 -0.16(-0.36%)
Jun 15, 2015 44.06 45.04 43.32 44.66 165,630 +0.39(+0.88%)
Jun 12, 2015 44.09 44.38 42.76 44.27 260,250 -0.10(-0.23%)
Jun 11, 2015 44.41 44.57 42.49 44.37 93,836 -0.24(-0.54%)
Jun 10, 2015 44.81 45.37 43.34 44.61 91,317 -0.11(-0.25%)
Jun 09, 2015 45.80 46.06 44.50 44.72 62,515 -1.04(-2.27%)
Jun 08, 2015 46.98 47.51 45.52 45.76 56,635 -1.16(-2.47%)
Jun 05, 2015 47.51 47.78 46.80 46.92 56,770 -0.81(-1.70%)
Jun 04, 2015 49.72 49.83 47.52 47.73 58,468 -1.84(-3.71%)
Jun 03, 2015 50.30 50.30 48.76 49.57 111,430 -0.17(-0.34%)
Jun 02, 2015 48.75 50.00 48.30 49.74 88,838 +1.29(+2.66%)
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.