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

Alliance Resource Pt (NQ: ARLP )

22.64 +0.19 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2003 1.082 1.118 1.075 1.105 273,275 +0.03(+2.98%)
Oct 30, 2003 1.089 1.089 1.059 1.073 297,472 -0.02(-1.42%)
Oct 29, 2003 1.117 1.131 1.078 1.089 642,025 -0.01(-1.20%)
Oct 28, 2003 1.120 1.131 1.093 1.102 631,173 -0.01(-0.68%)
Oct 27, 2003 1.131 1.136 1.103 1.110 603,594 -0.01(-0.67%)
Oct 24, 2003 1.116 1.131 1.102 1.117 260,009 +0.01(+0.75%)
Oct 23, 2003 1.120 1.120 1.106 1.109 201,640 +0.00(+0.00%)
Oct 22, 2003 1.131 1.131 1.108 1.109 405,933 -0.01(-0.71%)
Oct 21, 2003 1.089 1.126 1.083 1.117 441,021 +0.03(+2.81%)
Oct 20, 2003 1.066 1.089 1.066 1.086 246,744 +0.02(+1.59%)
Oct 17, 2003 1.073 1.085 1.055 1.069 486,178 -0.02(-1.74%)
Oct 16, 2003 1.082 1.082 1.082 1.088 797,447 -0.00(-0.45%)
Oct 15, 2003 1.122 1.131 1.082 1.093 1,228,467 -0.06(-5.10%)
Oct 14, 2003 1.154 1.154 1.117 1.152 338,278 +0.02(+1.53%)
Oct 13, 2003 1.154 1.160 1.127 1.135 563,412 -0.01(-1.18%)
Oct 10, 2003 1.136 1.159 1.117 1.148 377,571 +0.01(+0.99%)
Oct 09, 2003 1.151 1.168 1.131 1.137 536,602 -0.03(-2.33%)
Oct 08, 2003 1.148 1.164 1.127 1.164 250,723 +0.02(+1.38%)
Oct 07, 2003 1.151 1.163 1.112 1.148 661,685 +0.02(+1.70%)
Oct 06, 2003 1.120 1.129 1.093 1.129 355,497 +0.03(+2.32%)
Oct 03, 2003 1.144 1.157 1.101 1.103 829,962 -0.02(-2.21%)
Oct 02, 2003 1.131 1.151 1.125 1.128 440,305 -0.00(-0.23%)
Oct 01, 2003 1.127 1.131 1.117 1.131 560,573 +0.01(+1.15%)
Sep 30, 2003 1.102 1.128 1.082 1.118 434,229 +0.02(+1.78%)
Sep 29, 2003 1.111 1.112 1.065 1.098 407,313 -0.00(-0.21%)
Sep 26, 2003 1.083 1.108 1.065 1.101 294,301 +0.01(+1.32%)
Sep 25, 2003 1.093 1.105 1.084 1.086 245,085 -0.00(-0.17%)
Sep 24, 2003 1.085 1.093 1.082 1.088 243,944 +0.00(+0.24%)
Sep 23, 2003 1.093 1.098 1.063 1.085 394,273 -0.01(-0.69%)
Sep 22, 2003 1.074 1.093 1.056 1.093 369,466 +0.03(+2.98%)
Sep 19, 2003 1.056 1.076 1.056 1.061 267,969 -0.00(-0.14%)
Sep 18, 2003 1.061 1.078 1.053 1.063 315,540 +0.00(+0.00%)
Sep 17, 2003 1.081 1.081 1.056 1.063 253,032 +0.00(+0.03%)
Sep 16, 2003 1.065 1.078 1.050 1.063 337,124 -0.00(-0.32%)
Sep 15, 2003 1.082 1.084 1.065 1.066 514,713 -0.01(-0.77%)
Sep 12, 2003 1.083 1.083 1.068 1.074 115,412 -0.01(-0.87%)
Sep 11, 2003 1.069 1.084 1.048 1.084 226,845 +0.01(+0.91%)
Sep 10, 2003 1.093 1.093 1.062 1.074 445,731 -0.00(-0.04%)
Sep 09, 2003 1.036 1.074 1.036 1.074 338,278 +0.01(+0.92%)
Sep 08, 2003 1.069 1.079 1.038 1.064 362,156 -0.01(-0.63%)
Sep 05, 2003 1.084 1.088 1.069 1.071 275,928 -0.01(-1.04%)
Sep 04, 2003 1.093 1.093 1.063 1.082 238,784 +0.00(+0.24%)
Sep 03, 2003 1.081 1.092 1.058 1.080 390,014 -0.00(-0.45%)
Sep 02, 2003 1.089 1.093 1.055 1.085 360,830 +0.00(+0.21%)
Aug 29, 2003 1.085 1.091 1.066 1.082 144,597 -0.00(-0.21%)
Aug 28, 2003 1.059 1.085 1.059 1.085 196,333 +0.02(+1.70%)
Aug 27, 2003 1.031 1.069 1.031 1.067 421,852 +0.00(+0.43%)
Aug 26, 2003 1.055 1.063 1.043 1.062 257,356 +0.02(+1.73%)
Aug 25, 2003 1.066 1.075 1.020 1.044 299,807 -0.00(-0.39%)
Aug 22, 2003 1.050 1.056 1.038 1.048 153,883 +0.00(+0.22%)
Aug 21, 2003 1.008 1.046 0.9969 1.046 327,665 +0.04(+4.40%)
Aug 20, 2003 0.9807 1.007 0.9803 1.002 896,768 -0.02(-2.28%)
Aug 19, 2003 1.045 1.064 0.9969 1.025 590,328 -0.03(-2.51%)
Aug 18, 2003 1.027 1.070 1.018 1.052 646,044 -0.00(-0.32%)
Aug 15, 2003 1.093 1.100 1.036 1.055 401,954 +0.02(+1.74%)
Aug 14, 2003 1.036 1.046 1.036 1.037 279,908 -0.01(-0.86%)
Aug 13, 2003 1.067 1.070 1.036 1.046 400,627 -0.02(-2.22%)
Aug 12, 2003 1.030 1.070 1.030 1.070 520,019 +0.01(+1.39%)
Aug 11, 2003 1.064 1.076 1.018 1.055 437,771 +0.01(+1.41%)
Aug 08, 2003 1.016 1.064 0.9988 1.040 535,938 +0.04(+3.64%)
Aug 07, 2003 0.9815 1.023 0.9815 1.004 441,751 +0.01(+1.45%)
Aug 06, 2003 0.9649 0.9988 0.9645 0.9894 555,837 -0.00(-0.38%)
Aug 05, 2003 1.020 1.020 0.9894 0.9932 837,072 -0.03(-2.59%)
Aug 04, 2003 1.046 1.082 0.9604 1.020 1,058,611 -0.04(-3.91%)
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.