Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.05 -0.14 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.67 11.74 11.57 11.72 305,525 +0.15(+1.27%)
Feb 27, 2013 11.31 11.68 11.21 11.57 402,052 +0.25(+2.22%)
Feb 26, 2013 11.37 11.51 11.30 11.32 363,727 -0.06(-0.56%)
Feb 25, 2013 11.64 11.65 11.33 11.38 326,021 -0.23(-1.95%)
Feb 22, 2013 11.51 11.75 11.39 11.61 399,334 +0.11(+0.97%)
Feb 21, 2013 11.65 11.67 11.24 11.50 602,748 -0.23(-2.00%)
Feb 20, 2013 11.80 11.80 11.66 11.73 321,151 -0.11(-0.92%)
Feb 19, 2013 11.83 11.85 11.70 11.84 349,123 +0.03(+0.29%)
Feb 15, 2013 11.90 11.90 11.70 11.81 310,903 -0.09(-0.73%)
Feb 14, 2013 11.94 11.96 11.81 11.90 454,160 +0.01(+0.05%)
Feb 13, 2013 11.93 11.93 11.74 11.89 330,207 -0.04(-0.32%)
Feb 12, 2013 11.94 11.96 11.87 11.93 909,731 -0.00(-0.03%)
Feb 11, 2013 11.94 11.98 11.89 11.93 316,541 +0.01(+0.05%)
Feb 08, 2013 11.98 11.98 11.89 11.93 265,090 -0.00(-0.02%)
Feb 07, 2013 11.90 11.96 11.85 11.93 296,316 +0.03(+0.29%)
Feb 06, 2013 11.87 11.97 11.81 11.89 415,962 +0.04(+0.33%)
Feb 04, 2013 11.87 11.87 11.79 11.85 610,129 +0.00(+0.03%)
Feb 01, 2013 11.87 11.89 11.78 11.85 572,535 -0.02(-0.16%)
Jan 31, 2013 11.82 11.90 11.75 11.87 471,146 +0.06(+0.47%)
Jan 30, 2013 11.87 11.96 11.74 11.81 419,376 -0.04(-0.38%)
Jan 29, 2013 12.02 12.03 11.80 11.86 773,895 +0.04(+0.38%)
Jan 28, 2013 11.87 11.87 11.72 11.81 548,044 -0.06(-0.47%)
Jan 25, 2013 11.94 12.01 11.68 11.87 413,536 -0.04(-0.33%)
Jan 24, 2013 12.13 12.23 11.89 11.91 664,881 -0.24(-1.94%)
Jan 23, 2013 12.29 12.32 12.08 12.14 315,210 -0.10(-0.79%)
Jan 22, 2013 12.07 12.30 12.06 12.24 479,628 +0.15(+1.24%)
Jan 18, 2013 12.04 12.09 11.96 12.09 260,711 +0.04(+0.37%)
Jan 17, 2013 11.87 12.06 11.83 12.05 395,089 +0.20(+1.71%)
Jan 16, 2013 11.80 11.85 11.68 11.84 382,369 +0.14(+1.19%)
Jan 15, 2013 11.97 11.99 11.67 11.70 778,069 -0.25(-2.12%)
Jan 14, 2013 11.96 12.05 11.93 11.96 340,774 +0.04(+0.36%)
Jan 11, 2013 11.78 11.95 11.67 11.92 485,602 +0.09(+0.72%)
Jan 10, 2013 11.77 11.86 11.68 11.83 752,224 +0.17(+1.45%)
Jan 09, 2013 11.68 11.74 11.52 11.66 1,002,388 +0.21(+1.84%)
Jan 08, 2013 11.54 11.67 11.39 11.45 780,797 -0.08(-0.67%)
Jan 07, 2013 11.38 11.61 11.38 11.53 418,411 +0.15(+1.35%)
Jan 04, 2013 11.37 11.41 11.16 11.37 416,976 -0.02(-0.19%)
Jan 03, 2013 11.22 11.60 11.21 11.40 598,450 +0.18(+1.64%)
Jan 02, 2013 11.09 11.26 10.77 11.21 860,359 +0.45(+4.13%)
Dec 31, 2012 10.57 10.82 10.55 10.77 406,176 +0.10(+0.94%)
Dec 28, 2012 10.92 10.92 10.64 10.67 402,994 -0.11(-0.98%)
Dec 27, 2012 10.82 10.89 10.73 10.77 583,654 -0.01(-0.05%)
Dec 26, 2012 10.48 10.78 10.29 10.78 729,760 +0.38(+3.66%)
Dec 24, 2012 10.86 10.88 10.37 10.40 566,145 -0.37(-3.43%)
Dec 21, 2012 10.60 10.88 10.53 10.77 695,714 +0.05(+0.45%)
Dec 20, 2012 10.73 10.81 10.61 10.72 696,760 +0.01(+0.12%)
Dec 19, 2012 10.45 10.89 10.39 10.71 1,023,909 +0.26(+2.47%)
Dec 18, 2012 10.00 10.48 9.933 10.45 967,792 +0.44(+4.37%)
Dec 17, 2012 10.25 10.25 9.848 10.01 1,015,400 -0.12(-1.17%)
Dec 14, 2012 10.08 10.28 10.06 10.13 451,718 -0.03(-0.27%)
Dec 13, 2012 10.03 10.24 10.03 10.16 673,741 -0.09(-0.83%)
Dec 12, 2012 10.26 10.34 10.17 10.24 364,316 +0.01(+0.14%)
Dec 11, 2012 10.20 10.24 10.13 10.23 503,310 +0.03(+0.29%)
Dec 10, 2012 10.31 10.44 9.968 10.20 1,080,305 -0.11(-1.03%)
Dec 07, 2012 10.43 10.43 10.18 10.30 665,480 -0.11(-1.07%)
Dec 06, 2012 10.40 10.51 10.32 10.41 469,588 +0.01(+0.05%)
Dec 05, 2012 10.39 10.54 10.28 10.41 442,875 +0.01(+0.11%)
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.