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

Alliance Resource Pt (NQ: ARLP )

21.50 +0.32 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2005 2.949 2.991 2.909 2.991 2,372,416 +0.08(+2.68%)
Feb 25, 2005 2.855 2.941 2.817 2.913 1,648,106 +0.10(+3.46%)
Feb 24, 2005 2.854 2.881 2.781 2.816 1,620,040 -0.02(-0.82%)
Feb 23, 2005 2.779 2.853 2.779 2.839 1,072,096 +0.07(+2.64%)
Feb 22, 2005 2.792 2.814 2.766 2.766 640,446 -0.01(-0.24%)
Feb 18, 2005 2.796 2.798 2.768 2.773 473,041 -0.02(-0.71%)
Feb 17, 2005 2.811 2.811 2.762 2.792 603,715 +0.00(+0.07%)
Feb 16, 2005 2.755 2.818 2.738 2.790 1,111,298 +0.03(+1.24%)
Feb 15, 2005 2.796 2.796 2.729 2.756 663,478 -0.02(-0.63%)
Feb 14, 2005 2.759 2.783 2.757 2.774 463,707 +0.01(+0.27%)
Feb 11, 2005 2.796 2.796 2.757 2.766 330,162 -0.01(-0.45%)
Feb 10, 2005 2.738 2.788 2.691 2.779 1,544,790 +0.02(+0.79%)
Feb 09, 2005 2.796 2.813 2.736 2.757 614,130 -0.02(-0.85%)
Feb 08, 2005 2.800 2.800 2.727 2.781 887,903 -0.03(-1.15%)
Feb 07, 2005 2.827 2.864 2.796 2.813 1,108,891 +0.00(+0.01%)
Feb 04, 2005 2.835 2.845 2.771 2.813 939,529 -0.02(-0.77%)
Feb 03, 2005 2.812 2.835 2.777 2.834 1,156,783 +0.03(+1.04%)
Feb 02, 2005 2.770 2.829 2.767 2.805 1,309,910 +0.05(+1.80%)
Feb 01, 2005 2.753 2.757 2.726 2.755 1,026,315 +0.03(+1.15%)
Jan 31, 2005 2.690 2.767 2.643 2.724 1,713,649 +0.02(+0.69%)
Jan 28, 2005 2.748 2.792 2.684 2.705 1,118,714 -0.06(-2.34%)
Jan 27, 2005 2.814 2.835 2.752 2.770 1,354,082 -0.05(-1.70%)
Jan 26, 2005 2.769 2.834 2.769 2.818 533,177 +0.04(+1.43%)
Jan 25, 2005 2.811 2.842 2.777 2.778 540,013 -0.03(-0.96%)
Jan 24, 2005 2.796 2.855 2.769 2.805 859,425 +0.04(+1.31%)
Jan 21, 2005 2.669 2.777 2.662 2.769 1,036,936 +0.08(+2.90%)
Jan 20, 2005 2.767 2.804 2.668 2.691 1,649,574 -0.09(-3.21%)
Jan 19, 2005 2.855 2.874 2.780 2.780 1,145,879 -0.07(-2.40%)
Jan 18, 2005 2.853 2.855 2.829 2.849 905,670 +0.03(+1.20%)
Jan 14, 2005 2.796 2.829 2.780 2.815 1,456,356 +0.05(+1.90%)
Jan 13, 2005 2.762 2.784 2.740 2.762 1,073,435 +0.02(+0.75%)
Jan 12, 2005 2.784 2.784 2.730 2.742 978,242 +0.01(+0.24%)
Jan 11, 2005 2.721 2.774 2.689 2.735 1,379,252 +0.02(+0.90%)
Jan 10, 2005 2.647 2.720 2.628 2.711 1,328,308 +0.10(+3.78%)
Jan 07, 2005 2.622 2.656 2.583 2.612 1,315,678 -0.02(-0.93%)
Jan 06, 2005 2.633 2.674 2.622 2.637 895,048 -0.00(-0.04%)
Jan 05, 2005 2.719 2.761 2.622 2.638 1,959,832 -0.09(-3.18%)
Jan 04, 2005 2.722 2.794 2.721 2.724 1,320,377 -0.04(-1.50%)
Jan 03, 2005 2.880 2.880 2.720 2.766 2,050,158 -0.11(-3.76%)
Dec 31, 2004 2.797 2.904 2.796 2.874 747,998 +0.05(+1.72%)
Dec 30, 2004 2.873 2.874 2.802 2.825 542,009 -0.03(-1.01%)
Dec 29, 2004 2.773 2.874 2.754 2.854 896,052 +0.08(+3.04%)
Dec 28, 2004 2.699 2.770 2.699 2.770 768,597 +0.04(+1.60%)
Dec 27, 2004 2.763 2.788 2.656 2.726 1,794,680 -0.10(-3.49%)
Dec 23, 2004 2.899 2.899 2.816 2.825 495,661 -0.05(-1.70%)
Dec 22, 2004 2.851 2.882 2.825 2.874 1,242,372 +0.04(+1.58%)
Dec 21, 2004 2.767 2.848 2.757 2.829 1,601,565 +0.06(+2.22%)
Dec 20, 2004 2.719 2.776 2.699 2.768 1,286,144 +0.05(+1.90%)
Dec 17, 2004 2.694 2.716 2.674 2.716 608,955 +0.01(+0.20%)
Dec 16, 2004 2.715 2.769 2.700 2.711 1,269,408 -0.00(-0.14%)
Dec 15, 2004 2.684 2.730 2.658 2.715 939,825 +0.03(+1.30%)
Dec 14, 2004 2.583 2.688 2.582 2.680 1,434,199 +0.10(+3.74%)
Dec 13, 2004 2.575 2.602 2.575 2.583 1,058,269 +0.01(+0.32%)
Dec 10, 2004 2.595 2.627 2.564 2.575 766,022 +0.01(+0.39%)
Dec 09, 2004 2.447 2.588 2.447 2.565 1,416,175 +0.10(+4.00%)
Dec 08, 2004 2.434 2.481 2.403 2.466 1,411,025 +0.01(+0.31%)
Dec 07, 2004 2.479 2.515 2.442 2.458 2,189,922 -0.07(-2.70%)
Dec 06, 2004 2.616 2.674 2.511 2.527 1,700,698 -0.03(-1.15%)
Dec 03, 2004 2.472 2.556 2.427 2.556 1,940,160 +0.11(+4.48%)
Dec 02, 2004 2.647 2.693 2.373 2.447 5,449,701 -0.19(-7.34%)
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.