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

Alliance Resource Pt (NQ: ARLP )

21.11 -0.07 (-0.33%)
Streaming Delayed Price Updated: 9:57 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 26, 2010 6.557 6.625 6.432 6.569 445,617 +0.08(+1.27%)
Feb 25, 2010 6.411 6.533 6.261 6.487 508,987 +0.04(+0.56%)
Feb 24, 2010 6.490 6.524 6.418 6.451 551,758 -0.06(-0.90%)
Feb 23, 2010 6.647 6.694 6.491 6.509 2,230,367 -0.19(-2.81%)
Feb 22, 2010 6.736 6.739 6.663 6.698 729,641 +0.05(+0.74%)
Feb 19, 2010 6.647 6.704 6.511 6.649 825,217 +0.02(+0.36%)
Feb 18, 2010 6.520 6.625 6.467 6.625 499,515 +0.11(+1.75%)
Feb 17, 2010 6.471 6.527 6.397 6.511 308,584 +0.04(+0.61%)
Feb 16, 2010 6.680 6.704 6.299 6.471 865,656 +0.13(+1.97%)
Feb 12, 2010 6.647 6.346 6.346 6.346 1,767,961 +0.07(+1.13%)
Feb 11, 2010 6.104 6.330 6.049 6.275 456,908 +0.15(+2.40%)
Feb 10, 2010 6.270 6.310 6.128 6.128 1,068,738 -0.03(-0.44%)
Feb 09, 2010 6.169 6.250 6.093 6.155 523,848 +0.11(+1.89%)
Feb 08, 2010 6.297 6.297 6.033 6.041 564,622 -0.15(-2.35%)
Feb 05, 2010 6.231 6.329 5.936 6.186 1,385,278 -0.06(-0.99%)
Feb 04, 2010 6.568 6.569 6.128 6.248 1,338,886 -0.32(-4.84%)
Feb 03, 2010 6.524 6.592 6.380 6.566 673,367 +0.03(+0.40%)
Feb 02, 2010 6.456 6.563 6.403 6.540 882,464 +0.05(+0.79%)
Feb 01, 2010 6.265 6.525 6.169 6.489 1,099,113 +0.34(+5.53%)
Jan 29, 2010 6.582 6.634 6.085 6.149 1,508,761 -0.38(-5.83%)
Jan 28, 2010 6.669 6.674 6.421 6.529 773,103 +0.11(+1.77%)
Jan 27, 2010 6.452 6.596 6.292 6.416 738,612 -0.02(-0.31%)
Jan 26, 2010 6.369 6.514 6.316 6.436 733,141 +0.02(+0.27%)
Jan 25, 2010 6.405 6.491 6.296 6.419 746,524 +0.02(+0.24%)
Jan 22, 2010 6.691 6.691 6.237 6.403 2,732,729 -0.28(-4.16%)
Jan 21, 2010 6.907 6.907 6.610 6.682 985,020 -0.23(-3.33%)
Jan 20, 2010 6.916 6.916 6.764 6.911 513,634 +0.03(+0.38%)
Jan 19, 2010 6.655 6.891 6.602 6.885 604,082 +0.25(+3.82%)
Jan 15, 2010 6.688 6.632 6.632 6.632 973,298 -0.07(-0.97%)
Jan 14, 2010 6.685 6.714 6.680 6.697 223,453 -0.02(-0.30%)
Jan 13, 2010 6.803 6.811 6.643 6.717 333,393 -0.02(-0.35%)
Jan 12, 2010 6.838 6.842 6.719 6.741 343,454 -0.08(-1.12%)
Jan 11, 2010 6.991 6.992 6.727 6.817 734,184 -0.11(-1.53%)
Jan 08, 2010 6.961 6.981 6.719 6.922 609,077 +0.07(+0.97%)
Jan 07, 2010 6.935 7.022 6.804 6.856 1,028,407 -0.08(-1.14%)
Jan 06, 2010 7.023 7.068 6.930 6.935 892,660 -0.09(-1.26%)
Jan 05, 2010 6.991 7.103 6.991 7.023 898,042 +0.04(+0.51%)
Jan 04, 2010 6.891 7.006 6.720 6.988 908,109 +0.25(+3.71%)
Dec 31, 2009 6.772 6.737 6.737 6.737 1,422,612 -0.09(-1.39%)
Dec 30, 2009 6.837 6.891 6.820 6.832 654,363 -0.03(-0.50%)
Dec 29, 2009 6.988 6.989 6.838 6.866 741,239 -0.11(-1.62%)
Dec 28, 2009 6.913 6.991 6.905 6.980 939,452 +0.12(+1.77%)
Dec 24, 2009 6.834 6.883 6.796 6.859 761,381 +0.10(+1.52%)
Dec 23, 2009 6.835 6.835 6.731 6.756 812,543 -0.02(-0.28%)
Dec 22, 2009 6.832 6.867 6.728 6.775 1,335,601 +0.07(+0.97%)
Dec 21, 2009 6.424 6.717 6.410 6.709 821,278 +0.31(+4.78%)
Dec 18, 2009 6.511 6.602 6.309 6.403 1,632,193 -0.11(-1.69%)
Dec 17, 2009 6.525 6.532 6.447 6.514 493,627 -0.02(-0.29%)
Dec 16, 2009 6.588 6.602 6.448 6.532 411,173 -0.04(-0.57%)
Dec 15, 2009 6.554 6.587 6.472 6.570 690,295 +0.06(+0.93%)
Dec 14, 2009 6.427 6.588 6.181 6.509 1,440,205 +0.33(+5.30%)
Dec 11, 2009 6.080 6.183 6.043 6.181 556,614 +0.10(+1.71%)
Dec 10, 2009 6.031 6.080 6.029 6.077 909,242 +0.03(+0.46%)
Dec 09, 2009 6.102 6.102 5.996 6.049 276,778 +0.03(+0.49%)
Dec 08, 2009 6.012 6.071 5.984 6.020 347,265 -0.03(-0.46%)
Dec 07, 2009 6.043 6.088 6.009 6.048 369,345 +0.04(+0.65%)
Dec 04, 2009 6.071 6.105 5.942 6.009 241,657 -0.02(-0.31%)
Dec 03, 2009 6.059 6.060 6.020 6.027 398,640 -0.04(-0.61%)
Dec 02, 2009 6.101 6.116 6.037 6.065 243,775 -0.00(-0.08%)
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.