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

Alliance Resource Pt (NQ: ARLP )

21.10 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2016 4.922 5.113 4.907 5.067 715,279 +0.14(+2.74%)
Feb 26, 2016 4.922 5.043 4.898 4.932 512,902 +0.02(+0.49%)
Feb 25, 2016 5.004 5.110 4.851 4.907 701,508 -0.17(-3.33%)
Feb 24, 2016 4.994 5.134 4.801 5.076 810,357 -0.01(-0.19%)
Feb 23, 2016 5.197 5.260 5.023 5.086 621,272 -0.20(-3.74%)
Feb 22, 2016 5.221 5.404 5.168 5.284 881,725 +0.18(+3.50%)
Feb 19, 2016 5.163 5.236 4.922 5.105 708,823 -0.13(-2.49%)
Feb 18, 2016 5.665 5.684 5.091 5.236 825,734 -0.30(-5.41%)
Feb 17, 2016 5.776 5.868 5.443 5.535 914,373 -0.06(-1.12%)
Feb 16, 2016 5.429 5.675 5.356 5.597 973,601 +0.38(+7.31%)
Feb 12, 2016 5.226 5.216 5.216 5.216 1,115,758 +0.24(+4.85%)
Feb 11, 2016 5.366 5.583 4.883 4.975 1,587,494 -0.40(-7.37%)
Feb 10, 2016 6.075 6.283 5.332 5.371 1,297,214 -0.43(-7.40%)
Feb 09, 2016 6.119 6.205 5.776 5.800 1,038,439 -0.17(-2.91%)
Feb 08, 2016 6.423 6.423 5.800 5.974 786,630 -0.48(-7.40%)
Feb 05, 2016 6.693 6.862 6.365 6.452 651,836 -0.32(-4.70%)
Feb 04, 2016 6.635 6.871 6.567 6.770 797,029 +0.15(+2.26%)
Feb 03, 2016 6.630 6.649 5.959 6.620 822,144 +0.17(+2.66%)
Feb 02, 2016 6.426 6.660 6.146 6.449 2,187,318 -0.03(-0.43%)
Feb 01, 2016 6.660 6.660 6.264 6.477 919,268 -0.03(-0.42%)
Jan 29, 2016 6.412 6.766 6.339 6.504 1,518,755 +0.10(+1.58%)
Jan 28, 2016 6.229 6.513 6.210 6.403 1,393,679 +0.38(+6.33%)
Jan 27, 2016 6.220 6.399 5.995 6.022 1,696,671 -0.28(-4.52%)
Jan 26, 2016 5.508 6.454 5.452 6.307 1,917,310 +1.04(+19.70%)
Jan 25, 2016 5.728 5.953 5.227 5.269 1,094,518 -0.42(-7.35%)
Jan 22, 2016 5.062 5.719 5.062 5.687 1,346,648 +0.71(+14.31%)
Jan 21, 2016 4.938 5.358 4.901 4.975 881,161 +0.04(+0.74%)
Jan 20, 2016 4.832 4.998 4.603 4.938 940,688 -0.05(-0.92%)
Jan 19, 2016 5.517 5.517 4.869 4.984 1,319,144 -0.54(-9.81%)
Jan 15, 2016 5.563 5.526 5.526 5.526 1,164,055 -0.20(-3.45%)
Jan 14, 2016 5.650 5.857 5.563 5.723 846,126 +0.05(+0.89%)
Jan 13, 2016 5.728 5.884 5.650 5.673 711,046 +0.02(+0.32%)
Jan 12, 2016 6.118 6.174 5.620 5.655 1,198,487 -0.45(-7.44%)
Jan 11, 2016 6.339 6.357 5.971 6.109 792,280 +0.01(+0.23%)
Jan 08, 2016 6.031 6.261 5.930 6.095 618,436 +0.12(+2.00%)
Jan 07, 2016 6.008 6.031 5.815 5.976 540,387 -0.05(-0.84%)
Jan 06, 2016 6.174 6.270 6.027 6.027 525,209 -0.22(-3.53%)
Jan 05, 2016 6.431 6.605 6.220 6.247 623,846 -0.15(-2.30%)
Jan 04, 2016 6.229 6.449 6.137 6.394 683,620 +0.20(+3.19%)
Dec 31, 2015 6.109 6.197 6.197 6.197 1,048,455 +0.01(+0.15%)
Dec 30, 2015 6.086 6.353 6.086 6.187 978,455 +0.05(+0.75%)
Dec 29, 2015 6.468 6.558 6.031 6.141 1,002,879 -0.28(-4.36%)
Dec 28, 2015 6.376 6.564 6.321 6.422 767,070 -0.01(-0.21%)
Dec 24, 2015 6.587 6.435 6.435 6.435 368,352 -0.11(-1.75%)
Dec 23, 2015 6.261 6.605 6.201 6.550 1,356,732 +0.36(+5.79%)
Dec 22, 2015 5.728 6.201 5.664 6.192 982,767 +0.41(+7.15%)
Dec 21, 2015 5.604 5.925 5.512 5.779 846,124 +0.15(+2.69%)
Dec 18, 2015 5.696 5.981 5.581 5.627 2,090,603 -0.03(-0.49%)
Dec 17, 2015 5.861 6.109 5.479 5.655 1,810,596 -0.46(-7.58%)
Dec 16, 2015 5.971 6.183 5.971 6.118 1,090,822 +0.16(+2.62%)
Dec 15, 2015 6.045 6.146 5.907 5.962 1,050,941 -0.09(-1.52%)
Dec 14, 2015 6.261 6.327 5.912 6.054 1,005,387 -0.25(-4.01%)
Dec 11, 2015 6.638 6.665 6.238 6.307 1,109,895 -0.40(-5.96%)
Dec 10, 2015 6.821 7.111 6.697 6.706 601,026 -0.10(-1.48%)
Dec 09, 2015 6.890 7.120 6.624 6.807 978,973 -0.10(-1.46%)
Dec 08, 2015 6.605 7.124 6.435 6.909 1,128,992 +0.08(+1.21%)
Dec 07, 2015 7.372 7.418 6.784 6.826 1,775,387 -0.66(-8.78%)
Dec 04, 2015 7.501 7.699 7.423 7.483 723,244 -0.04(-0.49%)
Dec 03, 2015 7.740 7.846 7.490 7.519 671,179 -0.24(-3.14%)
Dec 02, 2015 7.832 7.979 7.745 7.763 522,425 -0.11(-1.40%)
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.