Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.20 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.97 17.40 16.91 17.28 453,694 +0.17(+1.02%)
Feb 27, 2014 16.92 17.13 16.84 17.10 210,980 +0.16(+0.97%)
Feb 26, 2014 16.84 16.94 16.67 16.94 253,853 +0.20(+1.20%)
Feb 25, 2014 16.75 16.82 16.55 16.74 278,371 +0.02(+0.10%)
Feb 24, 2014 16.44 16.74 16.40 16.72 376,748 +0.31(+1.88%)
Feb 21, 2014 16.44 16.46 16.30 16.41 331,202 +0.01(+0.07%)
Feb 20, 2014 16.12 16.42 16.10 16.40 347,513 +0.17(+1.05%)
Feb 19, 2014 16.22 16.46 16.22 16.23 202,458 +0.01(+0.05%)
Feb 18, 2014 16.44 16.46 16.05 16.22 1,544,926 -0.07(-0.46%)
Feb 14, 2014 16.61 16.30 16.30 16.30 521,579 -0.11(-0.68%)
Feb 13, 2014 16.54 16.70 16.13 16.41 522,481 -0.08(-0.46%)
Feb 12, 2014 16.63 16.95 16.44 16.49 442,564 -0.07(-0.44%)
Feb 11, 2014 16.34 16.85 16.29 16.56 446,708 +0.30(+1.85%)
Feb 10, 2014 16.17 16.34 16.06 16.26 415,737 +0.08(+0.48%)
Feb 07, 2014 16.39 16.39 16.13 16.18 292,059 -0.10(-0.59%)
Feb 06, 2014 16.16 16.41 16.15 16.28 377,441 +0.12(+0.73%)
Feb 05, 2014 16.42 16.51 16.10 16.16 362,517 -0.20(-1.20%)
Feb 04, 2014 16.24 16.38 16.07 16.35 490,855 +0.14(+0.85%)
Feb 03, 2014 16.33 16.40 16.01 16.22 733,981 -0.07(-0.42%)
Jan 31, 2014 16.09 16.46 15.89 16.29 528,423 +0.08(+0.51%)
Jan 30, 2014 15.79 16.26 15.63 16.20 735,838 +0.40(+2.55%)
Jan 29, 2014 15.52 15.81 15.35 15.80 448,617 -0.04(-0.25%)
Jan 28, 2014 15.42 16.01 15.37 15.84 681,285 +0.47(+3.03%)
Jan 27, 2014 15.22 15.37 15.02 15.37 649,960 +0.14(+0.95%)
Jan 24, 2014 15.20 15.23 15.02 15.23 345,365 +0.06(+0.42%)
Jan 23, 2014 15.18 15.22 15.07 15.17 188,618 -0.01(-0.04%)
Jan 22, 2014 15.24 15.25 15.11 15.17 129,293 +0.01(+0.09%)
Jan 21, 2014 15.18 15.30 15.12 15.16 239,411 -0.02(-0.13%)
Jan 17, 2014 15.31 15.18 15.18 15.18 341,019 -0.10(-0.66%)
Jan 16, 2014 15.02 15.28 14.92 15.28 401,446 +0.26(+1.72%)
Jan 15, 2014 14.91 15.02 14.86 15.02 199,450 +0.10(+0.70%)
Jan 14, 2014 14.95 15.02 14.83 14.91 181,023 +0.06(+0.41%)
Jan 13, 2014 14.91 15.12 14.83 14.85 190,530 -0.03(-0.20%)
Jan 10, 2014 15.25 15.25 14.84 14.88 637,615 -0.37(-2.40%)
Jan 09, 2014 15.18 15.29 15.08 15.25 246,085 +0.11(+0.70%)
Jan 08, 2014 15.18 15.23 15.08 15.14 169,755 -0.04(-0.23%)
Jan 07, 2014 15.18 15.27 15.03 15.18 275,466 +0.09(+0.62%)
Jan 06, 2014 15.04 15.18 14.98 15.08 270,290 +0.00(+0.03%)
Jan 03, 2014 15.28 15.28 14.92 15.08 390,861 -0.10(-0.65%)
Jan 02, 2014 15.28 15.31 14.96 15.18 337,639 -0.04(-0.26%)
Dec 31, 2013 15.30 15.22 15.22 15.22 778,172 -0.01(-0.05%)
Dec 30, 2013 15.19 15.30 14.98 15.23 365,745 +0.06(+0.40%)
Dec 27, 2013 15.22 15.22 15.05 15.17 285,834 +0.10(+0.64%)
Dec 26, 2013 15.04 15.12 14.90 15.07 347,237 +0.00(+0.01%)
Dec 24, 2013 15.00 15.11 14.89 15.07 134,763 +0.06(+0.42%)
Dec 23, 2013 14.97 15.12 14.71 15.00 570,560 -0.02(-0.12%)
Dec 20, 2013 14.75 15.02 14.49 15.02 585,293 +0.23(+1.54%)
Dec 19, 2013 14.63 14.85 14.63 14.79 426,977 +0.04(+0.29%)
Dec 18, 2013 14.79 14.82 14.63 14.75 218,854 -0.06(-0.43%)
Dec 17, 2013 14.92 14.92 14.67 14.81 219,952 -0.07(-0.49%)
Dec 16, 2013 14.89 15.01 14.82 14.89 234,073 -0.01(-0.05%)
Dec 13, 2013 14.83 14.92 14.66 14.89 197,340 +0.15(+1.05%)
Dec 12, 2013 14.81 14.90 14.74 14.74 151,571 -0.11(-0.72%)
Dec 11, 2013 14.96 14.98 14.81 14.85 335,003 -0.11(-0.71%)
Dec 10, 2013 14.92 15.00 14.84 14.95 465,385 +0.01(+0.07%)
Dec 09, 2013 15.02 15.02 14.92 14.94 194,861 +0.01(+0.05%)
Dec 06, 2013 14.98 15.05 14.88 14.94 0 +0.04(+0.28%)
Dec 05, 2013 15.02 15.04 14.73 14.89 0 -0.13(-0.85%)
Dec 04, 2013 14.74 15.06 14.58 15.02 0 +0.29(+2.00%)
Dec 03, 2013 14.43 14.77 14.38 14.73 482,279 +0.23(+1.59%)
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.