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, 2017 23.19 23.62 22.92 23.35 118,387 +0.24(+1.02%)
Nov 29, 2017 23.26 23.80 22.91 23.12 178,959 -0.33(-1.41%)
Nov 28, 2017 23.41 23.63 22.72 23.45 204,207 -0.12(-0.52%)
Nov 27, 2017 24.08 24.08 23.50 23.57 135,745 -0.61(-2.54%)
Nov 24, 2017 24.18 24.35 24.04 24.18 41,723 +0.00(+0.00%)
Nov 22, 2017 24.18 24.42 24.08 24.18 60,129 +0.05(+0.20%)
Nov 21, 2017 24.16 24.45 24.03 24.14 58,153 +0.04(+0.16%)
Nov 20, 2017 23.85 24.29 23.67 24.10 103,231 -0.22(-0.89%)
Nov 17, 2017 24.47 24.60 24.08 24.32 64,208 -0.06(-0.23%)
Nov 16, 2017 23.99 24.49 23.77 24.37 110,983 +0.42(+1.74%)
Nov 15, 2017 24.09 24.31 23.43 23.96 254,890 -0.37(-1.51%)
Nov 14, 2017 23.86 24.33 23.66 24.33 134,560 +0.16(+0.66%)
Nov 13, 2017 24.33 24.46 23.76 24.16 176,101 -0.35(-1.43%)
Nov 10, 2017 24.42 24.89 24.33 24.51 91,501 -0.08(-0.31%)
Nov 09, 2017 25.11 25.38 24.31 24.59 165,742 -0.77(-3.05%)
Nov 08, 2017 25.64 26.00 25.33 25.36 119,870 -0.25(-0.98%)
Nov 07, 2017 25.91 25.94 25.58 25.61 148,447 -0.18(-0.71%)
Nov 06, 2017 25.83 26.00 25.58 25.80 127,628 +0.22(+0.86%)
Nov 03, 2017 25.84 25.90 25.49 25.58 111,165 -0.23(-0.89%)
Nov 02, 2017 25.93 25.94 25.67 25.81 193,537 +0.06(+0.21%)
Nov 01, 2017 25.76 26.02 25.50 25.75 170,136 +0.25(+0.97%)
Oct 31, 2017 25.94 25.97 25.43 25.50 130,618 -0.48(-1.84%)
Oct 30, 2017 25.07 26.46 25.07 25.98 130,570 +0.07(+0.28%)
Oct 27, 2017 25.48 26.20 25.45 25.91 100,523 +0.31(+1.22%)
Oct 26, 2017 25.10 25.73 25.08 25.60 37,405 +0.30(+1.20%)
Oct 25, 2017 25.58 25.73 25.07 25.29 92,909 -0.49(-1.89%)
Oct 24, 2017 25.61 25.98 25.61 25.78 20,191 +0.09(+0.36%)
Oct 23, 2017 25.79 25.97 25.50 25.69 62,495 -0.20(-0.78%)
Oct 20, 2017 26.10 26.16 25.71 25.89 69,172 -0.06(-0.25%)
Oct 19, 2017 25.94 26.05 25.65 25.96 52,572 -0.02(-0.07%)
Oct 18, 2017 25.97 26.19 25.52 25.97 86,424 +0.00(+0.00%)
Oct 17, 2017 25.75 26.19 25.73 25.97 81,557 +0.29(+1.15%)
Oct 16, 2017 25.97 26.19 25.55 25.68 150,220 -0.12(-0.46%)
Oct 13, 2017 26.21 25.52 25.80 143,529 +0.19(+0.75%)
Oct 12, 2017 25.58 25.82 25.26 25.61 182,537 +0.03(+0.11%)
Oct 11, 2017 24.86 25.84 24.85 25.58 102,864 +0.51(+2.02%)
Oct 10, 2017 25.08 25.35 24.85 25.07 82,257 +0.30(+1.23%)
Oct 09, 2017 25.06 25.19 24.41 24.77 124,660 -0.38(-1.50%)
Oct 06, 2017 25.19 25.47 25.07 25.15 71,047 -0.06(-0.26%)
Oct 05, 2017 24.83 25.21 24.83 25.21 81,763 +0.40(+1.63%)
Oct 04, 2017 25.22 25.22 24.70 24.81 65,558 -0.19(-0.77%)
Oct 03, 2017 25.04 25.16 24.84 25.00 53,965 -0.26(-1.02%)
Oct 02, 2017 25.48 25.80 25.06 25.26 103,021 -0.32(-1.26%)
Sep 29, 2017 24.93 25.62 24.76 25.58 84,172 +0.82(+3.31%)
Sep 28, 2017 24.90 24.96 24.66 24.76 137,187 -0.09(-0.37%)
Sep 27, 2017 24.93 24.93 24.66 24.85 86,833 +0.14(+0.56%)
Sep 26, 2017 24.93 25.16 24.60 24.71 204,045 -0.03(-0.11%)
Sep 25, 2017 24.75 25.18 24.48 24.74 83,366 +0.17(+0.71%)
Sep 22, 2017 24.35 24.83 24.35 24.57 60,866 +0.16(+0.64%)
Sep 21, 2017 24.83 24.94 24.29 24.41 103,878 -0.55(-2.21%)
Sep 20, 2017 25.15 25.83 24.83 24.96 101,791 +0.04(+0.15%)
Sep 19, 2017 25.11 25.22 24.74 24.93 60,535 -0.14(-0.55%)
Sep 18, 2017 25.33 25.33 24.59 25.06 76,603 -0.51(-1.98%)
Sep 15, 2017 24.36 25.57 24.14 25.57 138,969 +1.22(+5.02%)
Sep 14, 2017 24.44 24.46 23.97 24.35 42,500 -0.09(-0.38%)
Sep 13, 2017 24.16 24.53 24.06 24.44 39,147 +0.20(+0.83%)
Sep 12, 2017 24.46 24.09 24.24 45,691 +0.15(+0.61%)
Sep 11, 2017 24.19 24.39 23.98 24.09 49,554 -0.17(-0.68%)
Sep 08, 2017 24.72 24.81 24.01 24.25 31,708 -0.57(-2.30%)
Sep 07, 2017 25.25 25.25 24.59 24.82 39,766 -0.38(-1.50%)
Sep 06, 2017 25.05 25.23 24.79 25.20 35,478 +0.28(+1.11%)
Sep 05, 2017 25.77 25.77 24.38 24.93 286,051 -0.83(-3.21%)
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.