Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Resource Pt (NQ: ARLP )

21.00 +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.447 1.447 1.414 1.447 629,554 +0.01(+0.78%)
Feb 26, 2004 1.428 1.437 1.415 1.435 710,662 +0.00(+0.03%)
Feb 25, 2004 1.437 1.445 1.418 1.435 793,058 +0.00(+0.05%)
Feb 24, 2004 1.438 1.448 1.410 1.434 724,824 -0.01(-0.75%)
Feb 23, 2004 1.468 1.468 1.439 1.445 732,549 -0.00(-0.11%)
Feb 20, 2004 1.445 1.482 1.439 1.447 889,615 -0.00(-0.24%)
Feb 19, 2004 1.427 1.456 1.427 1.450 709,375 -0.01(-0.40%)
Feb 18, 2004 1.483 1.514 1.427 1.456 1,027,371 -0.01(-0.64%)
Feb 17, 2004 1.418 1.470 1.417 1.465 1,485,696 +0.06(+4.51%)
Feb 13, 2004 1.402 1.407 1.359 1.402 768,597 +0.01(+0.92%)
Feb 12, 2004 1.388 1.398 1.333 1.389 1,762,494 -0.01(-0.83%)
Feb 11, 2004 1.426 1.426 1.388 1.401 832,968 -0.02(-1.15%)
Feb 10, 2004 1.419 1.437 1.386 1.417 973,298 +0.03(+1.93%)
Feb 09, 2004 1.398 1.419 1.388 1.390 1,319,618 -0.00(-0.19%)
Feb 06, 2004 1.408 1.408 1.374 1.393 647,578 +0.00(+0.05%)
Feb 05, 2004 1.367 1.393 1.340 1.392 1,123,928 +0.03(+1.85%)
Feb 04, 2004 1.340 1.378 1.301 1.367 1,147,102 +0.04(+2.74%)
Feb 03, 2004 1.338 1.338 1.282 1.331 1,300,306 -0.04(-2.73%)
Feb 02, 2004 1.338 1.375 1.311 1.368 1,673,662 +0.05(+3.62%)
Jan 30, 2004 1.311 1.326 1.259 1.320 612,817 +0.01(+0.74%)
Jan 29, 2004 1.346 1.378 1.282 1.310 939,825 -0.03(-2.49%)
Jan 28, 2004 1.346 1.378 1.335 1.344 1,815,279 +0.01(+1.05%)
Jan 27, 2004 1.261 1.330 1.261 1.330 1,188,300 +0.03(+2.27%)
Jan 26, 2004 1.287 1.301 1.256 1.300 1,458,660 +0.03(+2.04%)
Jan 23, 2004 1.289 1.291 1.263 1.274 746,710 -0.01(-0.54%)
Jan 22, 2004 1.238 1.282 1.236 1.281 695,213 -0.00(-0.27%)
Jan 21, 2004 1.266 1.286 1.262 1.285 1,165,126 +0.01(+1.13%)
Jan 20, 2004 1.243 1.275 1.219 1.270 1,206,324 +0.03(+2.22%)
Jan 16, 2004 1.251 1.260 1.185 1.243 3,478,642 +0.01(+0.66%)
Jan 15, 2004 1.330 1.346 1.213 1.235 6,474,175 -0.16(-11.42%)
Jan 14, 2004 1.381 1.407 1.379 1.394 362,322 +0.02(+1.33%)
Jan 13, 2004 1.376 1.425 1.373 1.376 767,966 -0.03(-2.13%)
Jan 12, 2004 1.379 1.410 1.317 1.406 758,516 +0.03(+1.95%)
Jan 09, 2004 1.392 1.392 1.332 1.379 533,949 +0.02(+1.83%)
Jan 08, 2004 1.407 1.407 1.354 1.354 498,146 -0.03(-2.11%)
Jan 07, 2004 1.388 1.406 1.373 1.383 585,717 -0.01(-0.39%)
Jan 06, 2004 1.381 1.388 1.359 1.388 495,661 +0.03(+2.03%)
Jan 05, 2004 1.352 1.376 1.332 1.361 1,049,257 +0.03(+2.43%)
Jan 02, 2004 1.328 1.342 1.289 1.329 641,141 -0.01(-0.50%)
Dec 31, 2003 1.320 1.359 1.298 1.335 406,828 +0.02(+1.87%)
Dec 30, 2003 1.369 1.369 1.311 1.311 593,171 -0.03(-2.17%)
Dec 29, 2003 1.340 1.358 1.326 1.340 584,262 +0.02(+1.17%)
Dec 26, 2003 1.310 1.346 1.298 1.324 293,212 +0.03(+2.22%)
Dec 24, 2003 1.301 1.302 1.294 1.296 68,555 -0.00(-0.33%)
Dec 23, 2003 1.305 1.307 1.274 1.300 360,081 +0.02(+1.18%)
Dec 22, 2003 1.263 1.301 1.262 1.285 203,362 +0.01(+0.52%)
Dec 19, 2003 1.294 1.301 1.243 1.278 670,005 +0.00(+0.03%)
Dec 18, 2003 1.242 1.294 1.242 1.278 531,027 +0.03(+2.18%)
Dec 17, 2003 1.243 1.282 1.210 1.251 596,789 -0.03(-2.43%)
Dec 16, 2003 1.291 1.291 1.233 1.282 796,495 +0.03(+2.17%)
Dec 15, 2003 1.271 1.322 1.204 1.254 1,760,653 -0.04(-2.74%)
Dec 12, 2003 1.296 1.296 1.258 1.290 252,388 +0.01(+0.85%)
Dec 11, 2003 1.296 1.296 1.233 1.279 401,678 +0.01(+0.86%)
Dec 10, 2003 1.327 1.327 1.268 1.268 312,678 -0.03(-2.54%)
Dec 09, 2003 1.319 1.334 1.282 1.301 702,912 +0.03(+2.16%)
Dec 08, 2003 1.221 1.298 1.204 1.273 686,497 +0.03(+2.50%)
Dec 05, 2003 1.222 1.240 1.204 1.242 320,763 +0.02(+1.69%)
Dec 04, 2003 1.242 1.264 1.216 1.222 239,372 -0.02(-1.72%)
Dec 03, 2003 1.221 1.249 1.221 1.243 354,700 +0.00(+0.12%)
Dec 02, 2003 1.223 1.242 1.206 1.242 178,824 +0.00(+0.38%)
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.