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

Alliance Resource Pt (NQ: ARLP )

21.23 +0.05 (+0.21%)
Streaming Delayed Price Updated: 9:46 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 28, 2007 5.406 5.429 5.360 5.391 445,361 -0.02(-0.29%)
Feb 27, 2007 5.547 5.547 5.400 5.406 544,242 -0.13(-2.36%)
Feb 26, 2007 5.565 5.565 5.484 5.537 525,291 +0.02(+0.45%)
Feb 23, 2007 5.507 5.558 5.507 5.512 486,443 +0.00(+0.06%)
Feb 22, 2007 5.482 5.523 5.460 5.509 636,924 +0.06(+1.05%)
Feb 21, 2007 5.450 5.694 5.426 5.451 1,234,718 +0.02(+0.31%)
Feb 20, 2007 5.462 5.462 5.380 5.434 3,565,234 -0.03(-0.51%)
Feb 16, 2007 5.445 5.482 5.439 5.462 896,619 -0.01(-0.26%)
Feb 15, 2007 5.515 5.521 5.468 5.476 587,835 -0.01(-0.11%)
Feb 14, 2007 5.468 5.498 5.437 5.482 790,174 +0.01(+0.26%)
Feb 13, 2007 5.468 5.492 5.448 5.468 558,661 +0.01(+0.11%)
Feb 12, 2007 5.465 5.474 5.429 5.462 537,702 -0.01(-0.17%)
Feb 09, 2007 5.502 5.515 5.462 5.471 899,825 -0.03(-0.48%)
Feb 08, 2007 5.437 5.506 5.437 5.498 707,708 +0.03(+0.60%)
Feb 07, 2007 5.460 5.493 5.460 5.465 819,405 -0.01(-0.17%)
Feb 06, 2007 5.439 5.499 5.439 5.474 802,849 +0.04(+0.69%)
Feb 05, 2007 5.414 5.465 5.373 5.437 2,632,058 +0.01(+0.17%)
Feb 02, 2007 5.470 5.478 5.398 5.428 828,121 +0.03(+0.60%)
Feb 01, 2007 5.321 5.464 5.321 5.395 942,052 +0.08(+1.49%)
Jan 31, 2007 5.308 5.384 5.290 5.316 798,175 +0.03(+0.50%)
Jan 30, 2007 5.220 5.314 5.215 5.290 630,474 +0.05(+0.95%)
Jan 29, 2007 5.282 5.304 5.220 5.240 854,964 -0.01(-0.12%)
Jan 26, 2007 5.212 5.280 5.210 5.246 633,790 +0.03(+0.51%)
Jan 25, 2007 5.251 5.259 5.204 5.220 686,684 -0.04(-0.74%)
Jan 24, 2007 5.311 5.311 5.235 5.259 473,498 -0.01(-0.12%)
Jan 23, 2007 5.257 5.310 5.248 5.265 453,259 +0.02(+0.33%)
Jan 22, 2007 5.305 5.311 5.220 5.248 411,817 -0.01(-0.27%)
Jan 19, 2007 5.212 5.291 5.210 5.262 425,039 +0.02(+0.47%)
Jan 18, 2007 5.232 5.313 5.209 5.237 661,759 -0.00(-0.06%)
Jan 17, 2007 5.304 5.304 5.212 5.240 736,977 -0.01(-0.12%)
Jan 16, 2007 5.325 5.344 5.242 5.246 561,732 -0.04(-0.71%)
Jan 12, 2007 5.297 5.319 5.268 5.283 446,249 +0.01(+0.18%)
Jan 11, 2007 5.227 5.316 5.213 5.274 386,429 +0.05(+0.89%)
Jan 10, 2007 5.241 5.262 5.189 5.227 688,905 +0.00(+0.00%)
Jan 09, 2007 5.282 5.347 5.227 5.227 558,668 -0.03(-0.59%)
Jan 08, 2007 5.237 5.322 5.220 5.259 562,408 +0.02(+0.42%)
Jan 05, 2007 5.269 5.269 5.189 5.237 1,037,322 -0.01(-0.27%)
Jan 04, 2007 5.280 5.300 5.243 5.251 884,968 -0.03(-0.56%)
Jan 03, 2007 5.366 5.419 5.280 5.280 875,331 -0.08(-1.54%)
Dec 29, 2006 5.321 5.369 5.321 5.363 462,130 +0.01(+0.26%)
Dec 28, 2006 5.360 5.412 5.321 5.349 454,495 -0.03(-0.49%)
Dec 27, 2006 5.279 5.456 5.254 5.375 596,937 +0.10(+1.82%)
Dec 26, 2006 5.276 5.321 5.218 5.279 961,551 +0.00(+0.06%)
Dec 22, 2006 5.300 5.328 5.260 5.276 1,116,635 -0.01(-0.15%)
Dec 21, 2006 5.273 5.295 5.241 5.283 1,151,350 +0.03(+0.50%)
Dec 20, 2006 5.282 5.327 5.257 5.257 957,231 -0.00(-0.09%)
Dec 19, 2006 5.332 5.337 5.259 5.262 986,038 -0.04(-0.73%)
Dec 18, 2006 5.437 5.496 5.285 5.300 1,543,161 -0.20(-3.67%)
Dec 15, 2006 5.447 5.502 5.411 5.502 1,177,234 +0.08(+1.52%)
Dec 14, 2006 5.484 5.484 5.386 5.420 992,571 -0.02(-0.40%)
Dec 13, 2006 5.471 5.474 5.414 5.442 652,058 -0.00(-0.06%)
Dec 12, 2006 5.457 5.483 5.406 5.445 491,548 -0.02(-0.37%)
Dec 11, 2006 5.499 5.504 5.456 5.465 523,025 -0.04(-0.71%)
Dec 08, 2006 5.515 5.571 5.481 5.504 489,172 -0.03(-0.56%)
Dec 07, 2006 5.499 5.579 5.470 5.535 1,170,610 +0.07(+1.25%)
Dec 06, 2006 5.451 5.493 5.375 5.467 854,494 +0.03(+0.49%)
Dec 05, 2006 5.387 5.451 5.387 5.440 962,284 +0.08(+1.51%)
Dec 04, 2006 5.358 5.363 5.313 5.360 790,695 +0.04(+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.