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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 4.008 4.222 3.968 4.112 467,531 +0.10(+2.44%)
Feb 26, 2009 3.940 4.073 3.940 4.014 498,255 +0.09(+2.22%)
Feb 25, 2009 4.050 4.050 3.843 3.927 498,860 -0.01(-0.28%)
Feb 24, 2009 3.806 3.944 3.708 3.938 958,757 +0.14(+3.55%)
Feb 23, 2009 4.070 4.306 3.787 3.803 710,733 -0.25(-6.17%)
Feb 20, 2009 4.132 4.182 3.884 4.053 1,183,407 -0.16(-3.78%)
Feb 19, 2009 4.421 4.449 4.117 4.212 1,035,926 -0.18(-4.19%)
Feb 18, 2009 4.723 4.754 4.393 4.396 1,239,520 -0.33(-6.94%)
Feb 17, 2009 4.932 5.022 4.684 4.724 430,736 -0.22(-4.37%)
Feb 13, 2009 5.008 5.120 4.932 4.940 364,942 +0.05(+1.02%)
Feb 12, 2009 4.811 5.035 4.754 4.890 362,727 -0.01(-0.16%)
Feb 11, 2009 5.027 5.027 4.842 4.898 204,824 +0.02(+0.32%)
Feb 10, 2009 5.108 5.156 4.825 4.883 489,752 -0.15(-3.05%)
Feb 09, 2009 5.033 5.095 4.893 5.036 627,803 +0.00(+0.09%)
Feb 06, 2009 4.971 5.083 4.713 5.032 535,320 +0.10(+1.98%)
Feb 05, 2009 4.729 4.987 4.704 4.934 480,463 +0.11(+2.32%)
Feb 04, 2009 4.893 4.990 4.758 4.822 495,049 -0.17(-3.48%)
Feb 03, 2009 4.917 5.176 4.831 4.996 1,120,336 +0.13(+2.75%)
Feb 02, 2009 4.968 4.968 4.785 4.862 503,321 +0.11(+2.42%)
Jan 30, 2009 4.733 4.747 4.648 4.747 485,181 +0.11(+2.38%)
Jan 29, 2009 4.893 4.893 4.603 4.637 611,234 -0.15(-3.15%)
Jan 28, 2009 5.057 5.119 4.705 4.788 1,145,525 -0.40(-7.64%)
Jan 27, 2009 5.220 5.220 5.055 5.184 425,135 +0.06(+1.12%)
Jan 26, 2009 5.131 5.227 4.943 5.126 486,733 -0.03(-0.51%)
Jan 23, 2009 4.831 5.220 4.792 5.153 996,685 +0.16(+3.27%)
Jan 22, 2009 4.751 5.053 4.660 4.990 525,150 +0.24(+5.04%)
Jan 21, 2009 4.660 4.785 4.600 4.751 502,690 +0.18(+3.91%)
Jan 20, 2009 4.855 4.855 4.552 4.572 408,495 -0.15(-3.13%)
Jan 16, 2009 4.699 4.805 4.608 4.719 333,889 +0.12(+2.53%)
Jan 15, 2009 4.583 4.640 4.350 4.603 744,599 -0.00(-0.10%)
Jan 14, 2009 4.659 4.687 4.592 4.608 519,948 -0.15(-3.23%)
Jan 13, 2009 4.507 4.782 4.505 4.761 604,372 +0.27(+6.02%)
Jan 12, 2009 4.575 4.693 4.437 4.491 662,358 -0.09(-1.90%)
Jan 09, 2009 4.688 4.688 4.533 4.578 381,936 -0.05(-0.97%)
Jan 08, 2009 4.581 4.671 4.508 4.623 503,225 +0.09(+1.88%)
Jan 07, 2009 4.799 4.799 4.522 4.538 550,042 -0.25(-5.29%)
Jan 06, 2009 4.679 4.804 4.622 4.791 685,602 +0.21(+4.61%)
Jan 05, 2009 4.472 4.679 4.472 4.580 804,484 +0.14(+3.26%)
Jan 02, 2009 4.225 4.494 4.205 4.435 645,982 +0.26(+6.21%)
Dec 31, 2008 4.070 4.300 4.069 4.176 599,692 +0.11(+2.71%)
Dec 30, 2008 4.037 4.106 3.860 4.065 686,941 +0.07(+1.75%)
Dec 29, 2008 3.961 4.031 3.777 3.996 744,020 +0.05(+1.26%)
Dec 26, 2008 3.898 4.014 3.809 3.946 355,131 +0.10(+2.71%)
Dec 24, 2008 4.024 4.024 3.790 3.842 432,088 -0.18(-4.44%)
Dec 23, 2008 4.249 4.286 3.975 4.020 686,433 -0.13(-3.11%)
Dec 22, 2008 4.298 4.298 4.016 4.149 678,644 -0.01(-0.34%)
Dec 19, 2008 4.115 4.308 4.097 4.163 495,094 +0.06(+1.55%)
Dec 18, 2008 4.264 4.264 4.041 4.100 417,134 -0.19(-4.38%)
Dec 17, 2008 4.194 4.334 4.194 4.288 325,598 +0.06(+1.47%)
Dec 16, 2008 4.194 4.229 3.972 4.225 518,545 +0.17(+4.21%)
Dec 15, 2008 4.115 4.280 4.020 4.055 404,485 +0.05(+1.16%)
Dec 12, 2008 3.961 4.333 3.884 4.008 907,034 -0.12(-3.01%)
Dec 11, 2008 4.272 4.404 4.041 4.132 523,199 -0.11(-2.67%)
Dec 10, 2008 4.039 4.258 4.039 4.246 641,656 +0.26(+6.55%)
Dec 09, 2008 3.829 4.166 3.822 3.985 798,240 +0.10(+2.64%)
Dec 08, 2008 3.780 4.041 3.756 3.882 674,743 +0.24(+6.66%)
Dec 05, 2008 3.679 3.694 3.495 3.640 658,425 -0.04(-1.06%)
Dec 04, 2008 3.573 3.770 3.573 3.679 755,053 +0.01(+0.25%)
Dec 03, 2008 3.551 3.708 3.422 3.669 622,885 +0.10(+2.92%)
Dec 02, 2008 3.752 3.806 3.557 3.565 500,463 -0.14(-3.65%)
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.