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

Alliance Resource Pt (NQ: ARLP )

22.50 -0.14 (-0.62%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 10, 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 (%)
Sep 30, 2004 2.092 2.121 2.073 2.098 500,121 -0.01(-0.52%)
Sep 29, 2004 2.102 2.132 2.081 2.109 769,416 +0.03(+1.36%)
Sep 28, 2004 2.057 2.105 2.037 2.081 738,905 +0.04(+2.18%)
Sep 27, 2004 2.016 2.060 2.011 2.036 758,804 +0.03(+1.35%)
Sep 24, 2004 1.995 2.020 1.970 2.009 420,526 +0.02(+1.25%)
Sep 23, 2004 2.015 2.015 1.971 1.984 485,528 -0.01(-0.60%)
Sep 22, 2004 2.022 2.022 1.983 1.996 417,873 -0.00(-0.11%)
Sep 21, 2004 2.007 2.021 1.990 1.999 355,523 -0.01(-0.34%)
Sep 20, 2004 2.001 2.021 1.993 2.006 734,925 +0.00(+0.00%)
Sep 17, 2004 2.050 2.050 2.003 2.006 452,364 -0.02(-1.12%)
Sep 16, 2004 1.994 2.046 1.967 2.028 3,041,850 +0.03(+1.66%)
Sep 15, 2004 1.986 2.016 1.979 1.995 647,371 -0.02(-0.81%)
Sep 14, 2004 2.022 2.039 1.961 2.011 1,094,429 +0.04(+2.03%)
Sep 13, 2004 1.973 2.035 1.934 1.971 1,400,869 +0.06(+2.89%)
Sep 10, 2004 1.912 1.936 1.888 1.916 486,855 -0.01(-0.29%)
Sep 09, 2004 1.909 1.931 1.903 1.921 583,695 +0.03(+1.57%)
Sep 08, 2004 1.909 1.972 1.878 1.892 1,053,305 -0.04(-1.84%)
Sep 07, 2004 1.871 1.943 1.856 1.927 1,073,548 +0.07(+3.86%)
Sep 03, 2004 1.855 1.885 1.855 1.856 351,543 -0.02(-1.28%)
Sep 02, 2004 1.865 1.888 1.855 1.880 291,847 +0.01(+0.28%)
Sep 01, 2004 1.875 1.886 1.846 1.874 383,381 +0.02(+1.12%)
Aug 31, 2004 1.886 1.914 1.851 1.854 538,591 -0.02(-1.01%)
Aug 30, 2004 1.866 1.889 1.851 1.872 599,614 -0.01(-0.64%)
Aug 27, 2004 1.818 1.885 1.802 1.885 973,710 +0.07(+3.91%)
Aug 26, 2004 1.854 1.862 1.794 1.814 758,804 -0.04(-2.14%)
Aug 25, 2004 1.876 1.876 1.819 1.853 655,331 -0.00(-0.26%)
Aug 24, 2004 1.872 1.882 1.832 1.858 457,670 +0.00(+0.16%)
Aug 23, 2004 1.847 1.904 1.828 1.855 827,786 +0.02(+1.01%)
Aug 20, 2004 1.917 1.944 1.837 1.837 1,776,291 -0.08(-3.98%)
Aug 19, 2004 1.961 1.980 1.889 1.913 1,556,079 -0.03(-1.65%)
Aug 18, 2004 1.917 1.949 1.892 1.945 1,226,888 +0.03(+1.78%)
Aug 17, 2004 1.928 1.928 1.888 1.911 845,032 +0.01(+0.38%)
Aug 16, 2004 1.902 1.941 1.885 1.904 1,148,819 +0.02(+1.12%)
Aug 13, 2004 1.876 1.887 1.848 1.883 748,191 +0.02(+1.24%)
Aug 12, 2004 1.859 1.875 1.829 1.860 440,424 +0.01(+0.71%)
Aug 11, 2004 1.857 1.857 1.828 1.846 360,830 -0.01(-0.53%)
Aug 10, 2004 1.841 1.881 1.820 1.856 867,583 +0.02(+1.30%)
Aug 09, 2004 1.756 1.847 1.756 1.833 1,108,119 +0.07(+4.18%)
Aug 06, 2004 1.734 1.779 1.706 1.759 2,257,840 -0.07(-3.75%)
Aug 05, 2004 1.933 1.962 1.798 1.828 1,361,072 -0.12(-5.95%)
Aug 04, 2004 1.944 1.953 1.921 1.943 1,289,436 +0.03(+1.80%)
Aug 03, 2004 1.876 1.954 1.872 1.909 2,189,933 +0.05(+2.93%)
Aug 02, 2004 1.880 1.880 1.847 1.855 827,786 +0.00(+0.04%)
Jul 30, 2004 1.790 1.875 1.779 1.854 908,707 +0.07(+3.82%)
Jul 29, 2004 1.790 1.845 1.771 1.786 882,176 -0.01(-0.78%)
Jul 28, 2004 1.746 1.818 1.739 1.800 1,294,743 +0.07(+4.26%)
Jul 27, 2004 1.681 1.732 1.670 1.726 734,925 +0.04(+2.21%)
Jul 26, 2004 1.728 1.759 1.669 1.689 1,292,089 -0.03(-1.67%)
Jul 23, 2004 1.717 1.771 1.716 1.718 854,318 -0.00(-0.20%)
Jul 22, 2004 1.804 1.823 1.663 1.721 2,619,997 -0.08(-4.66%)
Jul 21, 2004 1.789 1.831 1.787 1.805 829,113 +0.00(+0.10%)
Jul 20, 2004 1.877 1.877 1.772 1.803 1,597,203 -0.07(-3.55%)
Jul 19, 2004 1.860 1.880 1.853 1.869 780,029 +0.00(+0.20%)
Jul 16, 2004 1.825 1.875 1.825 1.866 920,647 +0.02(+1.29%)
Jul 15, 2004 1.795 1.852 1.790 1.842 925,953 +0.04(+1.96%)
Jul 14, 2004 1.773 1.826 1.773 1.807 976,363 +0.03(+1.42%)
Jul 13, 2004 1.787 1.796 1.771 1.781 1,001,568 -0.01(-0.48%)
Jul 12, 2004 1.796 1.802 1.778 1.790 1,029,426 -0.02(-0.84%)
Jul 09, 2004 1.827 1.827 1.790 1.805 1,135,553 -0.02(-1.26%)
Jul 08, 2004 1.811 1.830 1.811 1.828 1,016,161 +0.01(+0.39%)
Jul 07, 2004 1.843 1.863 1.790 1.821 1,293,416 -0.01(-0.72%)
Jul 06, 2004 1.788 1.843 1.775 1.834 1,276,170 +0.06(+3.33%)
Jul 02, 2004 1.773 1.790 1.755 1.775 539,918 +0.01(+0.73%)
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.