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

Alliance Resource Pt (NQ: ARLP )

21.35 +0.17 (+0.80%)
Streaming Delayed Price Updated: 10:58 AM 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, 2006 5.776 5.776 5.672 5.734 512,076 -0.04(-0.73%)
Feb 27, 2006 5.841 5.872 5.718 5.776 555,218 -0.07(-1.17%)
Feb 24, 2006 5.773 5.888 5.768 5.844 453,910 +0.03(+0.56%)
Feb 23, 2006 5.790 5.899 5.787 5.812 398,981 -0.01(-0.21%)
Feb 22, 2006 5.841 5.899 5.748 5.824 661,283 +0.01(+0.24%)
Feb 21, 2006 5.812 5.857 5.767 5.810 617,722 +0.05(+0.86%)
Feb 17, 2006 5.740 5.796 5.707 5.760 751,635 +0.11(+1.87%)
Feb 16, 2006 5.614 5.689 5.599 5.655 1,295,156 +0.04(+0.72%)
Feb 15, 2006 5.655 5.718 5.561 5.614 930,131 +0.00(+0.03%)
Feb 14, 2006 5.690 5.746 5.600 5.613 1,187,231 -0.11(-1.85%)
Feb 13, 2006 5.838 5.888 5.620 5.718 976,845 -0.17(-2.85%)
Feb 10, 2006 5.931 5.944 5.725 5.886 1,069,656 -0.09(-1.46%)
Feb 09, 2006 6.188 6.195 5.922 5.973 494,238 -0.15(-2.39%)
Feb 08, 2006 6.136 6.163 5.944 6.119 649,741 -0.02(-0.33%)
Feb 07, 2006 6.295 6.295 6.059 6.139 602,138 -0.14(-2.30%)
Feb 06, 2006 6.164 6.323 6.160 6.284 1,085,421 +0.13(+2.07%)
Feb 03, 2006 6.094 6.188 6.032 6.156 825,005 +0.01(+0.15%)
Feb 02, 2006 6.090 6.189 6.090 6.147 979,407 +0.06(+0.94%)
Feb 01, 2006 5.945 6.104 5.903 6.090 1,206,124 +0.19(+3.16%)
Jan 31, 2006 5.877 5.920 5.864 5.903 490,485 +0.00(+0.03%)
Jan 30, 2006 5.872 6.051 5.841 5.902 1,078,411 +0.01(+0.21%)
Jan 27, 2006 5.872 5.939 5.793 5.889 712,677 -0.02(-0.37%)
Jan 26, 2006 5.925 5.973 5.832 5.911 972,758 -0.07(-1.25%)
Jan 25, 2006 6.059 6.127 5.916 5.986 551,227 -0.11(-1.81%)
Jan 24, 2006 6.104 6.124 6.073 6.096 478,648 +0.03(+0.51%)
Jan 23, 2006 6.091 6.121 6.037 6.065 414,945 -0.05(-0.76%)
Jan 20, 2006 6.085 6.144 6.022 6.111 356,341 -0.02(-0.28%)
Jan 19, 2006 6.121 6.158 6.076 6.128 780,216 +0.05(+0.90%)
Jan 18, 2006 6.060 6.119 6.023 6.074 1,264,013 -0.00(-0.03%)
Jan 17, 2006 5.981 6.097 5.972 6.076 557,838 +0.01(+0.18%)
Jan 13, 2006 5.968 6.105 5.942 6.065 523,173 +0.07(+1.09%)
Jan 12, 2006 6.107 6.147 5.967 6.000 543,296 -0.11(-1.76%)
Jan 11, 2006 5.981 6.164 5.981 6.107 702,925 +0.08(+1.34%)
Jan 10, 2006 5.931 6.057 5.927 6.026 868,012 -0.04(-0.59%)
Jan 09, 2006 5.762 6.152 5.748 6.062 3,083,780 -0.12(-1.96%)
Jan 06, 2006 6.074 6.186 6.074 6.183 1,181,811 +0.13(+2.16%)
Jan 05, 2006 5.981 6.052 5.941 6.052 1,196,951 +0.09(+1.48%)
Jan 04, 2006 5.914 5.964 5.826 5.964 666,947 +0.08(+1.32%)
Jan 03, 2006 5.779 5.892 5.768 5.886 809,003 +0.11(+1.85%)
Dec 30, 2005 5.756 5.805 5.672 5.779 1,037,039 -0.02(-0.40%)
Dec 29, 2005 5.720 5.857 5.680 5.802 1,353,336 +0.08(+1.47%)
Dec 28, 2005 5.695 5.740 5.593 5.718 526,559 +0.07(+1.25%)
Dec 27, 2005 5.664 5.701 5.596 5.648 949,481 -0.01(-0.26%)
Dec 23, 2005 5.700 5.787 5.662 5.662 500,798 -0.08(-1.41%)
Dec 22, 2005 5.687 5.784 5.631 5.743 710,604 +0.07(+1.32%)
Dec 21, 2005 5.714 5.715 5.547 5.669 1,105,267 +0.14(+2.44%)
Dec 20, 2005 5.686 5.742 5.507 5.533 1,312,723 -0.16(-2.84%)
Dec 19, 2005 5.816 5.852 5.662 5.695 1,231,461 -0.17(-2.84%)
Dec 16, 2005 5.857 5.906 5.799 5.861 683,465 -0.06(-1.05%)
Dec 15, 2005 6.020 6.055 5.844 5.923 837,706 -0.07(-1.19%)
Dec 14, 2005 5.947 6.079 5.922 5.995 646,445 -0.06(-1.03%)
Dec 13, 2005 6.097 6.128 6.027 6.057 727,457 -0.06(-1.02%)
Dec 12, 2005 6.118 6.175 6.076 6.119 666,027 -0.05(-0.88%)
Dec 09, 2005 6.292 6.292 6.130 6.174 643,329 -0.09(-1.51%)
Dec 08, 2005 6.307 6.320 6.226 6.268 513,241 -0.07(-1.13%)
Dec 07, 2005 6.371 6.439 6.309 6.340 912,042 -0.09(-1.35%)
Dec 06, 2005 6.383 6.486 6.346 6.427 866,094 +0.10(+1.65%)
Dec 05, 2005 6.292 6.369 6.214 6.323 769,382 +0.04(+0.69%)
Dec 02, 2005 6.195 6.279 6.160 6.279 612,232 +0.04(+0.67%)
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.