Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.07 -0.12 (-0.62%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.57 12.73 12.57 12.65 394,362 +0.07(+0.52%)
Feb 28, 2012 12.68 12.71 12.56 12.59 425,070 -0.02(-0.14%)
Feb 27, 2012 12.50 12.65 12.43 12.60 495,530 +0.10(+0.77%)
Feb 24, 2012 12.16 12.58 12.05 12.51 693,066 +0.34(+2.77%)
Feb 23, 2012 12.10 12.20 12.10 12.17 764,251 +0.02(+0.16%)
Feb 22, 2012 12.16 12.17 12.05 12.15 786,297 -0.04(-0.32%)
Feb 21, 2012 12.43 12.47 12.17 12.19 2,063,966 -0.30(-2.37%)
Feb 17, 2012 12.85 12.88 12.39 12.49 975,227 -0.34(-2.68%)
Feb 16, 2012 12.87 12.87 12.70 12.83 464,169 +0.08(+0.61%)
Feb 15, 2012 12.89 12.89 12.72 12.75 396,121 +0.01(+0.11%)
Feb 14, 2012 12.97 13.05 12.74 12.74 342,471 -0.13(-1.01%)
Feb 13, 2012 12.95 13.01 12.78 12.87 538,276 -0.01(-0.08%)
Feb 10, 2012 13.02 13.08 12.82 12.88 411,075 -0.22(-1.66%)
Feb 09, 2012 13.00 13.21 12.96 13.10 496,177 +0.06(+0.46%)
Feb 08, 2012 13.59 13.69 13.01 13.04 1,294,557 -0.56(-4.09%)
Feb 07, 2012 13.71 13.71 13.58 13.59 227,013 -0.12(-0.87%)
Feb 06, 2012 13.61 13.75 13.53 13.71 274,139 +0.05(+0.40%)
Feb 03, 2012 13.84 13.91 13.64 13.66 313,198 -0.05(-0.40%)
Feb 02, 2012 13.91 13.94 13.66 13.71 424,402 -0.17(-1.24%)
Feb 01, 2012 13.88 13.94 13.76 13.88 373,695 +0.07(+0.52%)
Jan 31, 2012 13.75 13.91 13.56 13.81 341,217 +0.20(+1.50%)
Jan 30, 2012 13.62 13.69 13.49 13.61 324,343 -0.01(-0.09%)
Jan 27, 2012 13.50 13.82 13.50 13.62 308,187 +0.02(+0.12%)
Jan 26, 2012 13.84 13.84 13.54 13.60 303,516 -0.01(-0.05%)
Jan 25, 2012 13.60 13.64 13.50 13.61 284,120 -0.06(-0.43%)
Jan 24, 2012 13.75 13.89 13.58 13.67 206,645 -0.09(-0.68%)
Jan 23, 2012 13.77 13.90 13.67 13.76 315,277 +0.12(+0.88%)
Jan 20, 2012 13.58 13.66 13.53 13.64 311,422 +0.08(+0.60%)
Jan 19, 2012 13.59 13.71 13.49 13.56 509,627 -0.12(-0.88%)
Jan 18, 2012 13.80 13.97 13.66 13.68 402,599 -0.19(-1.39%)
Jan 17, 2012 13.66 13.99 13.59 13.88 450,319 +0.31(+2.28%)
Jan 13, 2012 13.58 13.65 13.43 13.57 300,563 -0.14(-1.05%)
Jan 12, 2012 13.86 13.92 13.63 13.71 248,166 -0.05(-0.33%)
Jan 11, 2012 13.84 14.00 13.75 13.76 388,224 -0.13(-0.96%)
Jan 10, 2012 14.10 14.23 13.75 13.89 433,606 -0.17(-1.21%)
Jan 09, 2012 14.39 14.39 13.93 14.06 488,669 -0.25(-1.73%)
Jan 06, 2012 14.30 14.59 14.02 14.31 966,026 +0.00(+0.02%)
Jan 05, 2012 13.89 14.40 13.61 14.30 1,569,738 +0.38(+2.73%)
Jan 04, 2012 13.35 13.92 13.32 13.92 544,501 +0.77(+5.85%)
Dec 30, 2011 13.21 13.36 13.14 13.16 361,727 -0.22(-1.61%)
Dec 29, 2011 13.29 13.40 13.23 13.37 372,568 +0.12(+0.92%)
Dec 28, 2011 13.29 13.30 13.11 13.25 190,030 +0.03(+0.20%)
Dec 27, 2011 13.29 13.29 13.02 13.22 351,759 -0.07(-0.54%)
Dec 23, 2011 13.23 13.38 13.05 13.29 299,810 +0.07(+0.50%)
Dec 21, 2011 12.82 13.23 12.78 13.23 554,555 +0.41(+3.19%)
Dec 20, 2011 12.80 12.97 12.66 12.82 468,583 +0.03(+0.20%)
Dec 19, 2011 12.88 13.03 12.62 12.79 416,933 +0.03(+0.27%)
Dec 16, 2011 12.65 13.02 12.65 12.76 379,124 +0.13(+1.06%)
Dec 15, 2011 12.48 12.66 12.38 12.62 270,125 +0.25(+2.03%)
Dec 14, 2011 12.30 12.49 12.24 12.37 193,345 -0.16(-1.25%)
Dec 13, 2011 12.56 12.62 12.24 12.53 394,762 +0.12(+1.00%)
Dec 12, 2011 12.58 12.58 12.36 12.41 243,426 -0.17(-1.32%)
Dec 09, 2011 12.54 12.67 12.47 12.57 204,267 +0.03(+0.22%)
Dec 08, 2011 12.67 12.73 12.53 12.54 257,445 -0.22(-1.69%)
Dec 07, 2011 12.89 12.89 12.65 12.76 198,912 -0.09(-0.68%)
Dec 06, 2011 12.78 12.90 12.51 12.85 236,101 +0.10(+0.75%)
Dec 05, 2011 12.97 12.97 12.75 12.75 219,015 -0.15(-1.20%)
Dec 02, 2011 12.67 12.93 12.66 12.91 335,747 +0.25(+2.01%)
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.