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

Alliance Resource Pt (NQ: ARLP )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2015 5.929 6.014 6.014 6.014 1,080,337 +0.01(+0.15%)
Dec 30, 2015 5.907 6.165 5.907 6.005 1,008,208 +0.04(+0.75%)
Dec 29, 2015 6.277 6.365 5.853 5.960 1,033,375 -0.27(-4.36%)
Dec 28, 2015 6.188 6.370 6.134 6.232 790,395 -0.01(-0.21%)
Dec 24, 2015 6.393 6.245 6.245 6.245 379,553 -0.11(-1.75%)
Dec 23, 2015 6.076 6.410 6.018 6.357 1,397,988 +0.35(+5.79%)
Dec 22, 2015 5.559 6.018 5.497 6.009 1,012,652 +0.40(+7.15%)
Dec 21, 2015 5.439 5.750 5.349 5.608 871,854 +0.15(+2.69%)
Dec 18, 2015 5.528 5.804 5.416 5.461 2,154,175 -0.03(-0.49%)
Dec 17, 2015 5.688 5.929 5.317 5.488 1,865,654 -0.45(-7.58%)
Dec 16, 2015 5.795 6.000 5.795 5.938 1,123,992 +0.15(+2.62%)
Dec 15, 2015 5.867 5.965 5.733 5.786 1,082,898 -0.09(-1.52%)
Dec 14, 2015 6.076 6.141 5.737 5.875 1,035,959 -0.25(-4.01%)
Dec 11, 2015 6.442 6.468 6.054 6.121 1,143,645 -0.39(-5.96%)
Dec 10, 2015 6.620 6.901 6.500 6.508 619,302 -0.10(-1.48%)
Dec 09, 2015 6.687 6.910 6.428 6.607 1,008,742 -0.10(-1.46%)
Dec 08, 2015 6.410 6.914 6.245 6.705 1,163,322 +0.08(+1.21%)
Dec 07, 2015 7.155 7.199 6.584 6.624 1,829,374 -0.64(-8.78%)
Dec 04, 2015 7.280 7.471 7.204 7.262 745,237 -0.04(-0.49%)
Dec 03, 2015 7.512 7.614 7.269 7.298 691,588 -0.24(-3.14%)
Dec 02, 2015 7.601 7.743 7.516 7.534 538,311 -0.11(-1.40%)
Dec 01, 2015 7.578 7.699 7.516 7.641 686,911 -0.00(-0.06%)
Nov 30, 2015 7.890 8.020 7.571 7.645 674,434 -0.35(-4.35%)
Nov 27, 2015 7.801 8.026 7.801 7.993 138,862 +0.15(+1.93%)
Nov 25, 2015 7.766 7.841 7.841 7.841 487,677 +0.08(+0.98%)
Nov 24, 2015 7.775 8.029 7.659 7.766 459,829 -0.03(-0.40%)
Nov 23, 2015 8.069 8.104 7.764 7.797 717,538 -0.23(-2.83%)
Nov 20, 2015 8.158 8.180 7.873 8.024 698,739 -0.12(-1.42%)
Nov 19, 2015 8.630 8.724 8.122 8.140 554,493 -0.54(-6.21%)
Nov 18, 2015 8.688 8.804 8.626 8.679 393,576 +0.08(+0.99%)
Nov 17, 2015 8.688 8.786 8.474 8.595 560,797 -0.09(-1.03%)
Nov 16, 2015 8.465 8.716 8.425 8.684 523,034 +0.26(+3.07%)
Nov 13, 2015 8.153 8.474 8.002 8.425 591,926 +0.35(+4.30%)
Nov 12, 2015 8.015 8.216 7.817 8.078 596,823 +0.00(+0.00%)
Nov 11, 2015 8.644 8.644 8.055 8.078 1,993,466 -0.58(-6.69%)
Nov 10, 2015 8.733 8.969 8.613 8.657 948,803 -0.18(-2.02%)
Nov 09, 2015 9.237 9.237 8.755 8.835 1,009,350 -0.42(-4.57%)
Nov 06, 2015 9.477 9.602 9.223 9.259 431,329 -0.32(-3.31%)
Nov 05, 2015 9.540 9.651 9.406 9.575 346,551 +0.04(+0.37%)
Nov 04, 2015 9.357 9.696 9.357 9.540 791,194 +0.19(+1.98%)
Nov 03, 2015 9.329 9.424 9.243 9.355 599,752 +0.06(+0.60%)
Nov 02, 2015 9.169 9.363 9.109 9.299 687,748 +0.04(+0.42%)
Oct 30, 2015 9.199 9.329 9.074 9.260 536,983 +0.07(+0.80%)
Oct 29, 2015 8.966 9.264 8.929 9.186 634,013 +0.19(+2.06%)
Oct 28, 2015 8.862 9.139 8.862 9.001 563,044 +0.12(+1.31%)
Oct 27, 2015 9.100 9.322 8.880 8.884 1,248,487 -0.51(-5.43%)
Oct 26, 2015 9.484 9.709 9.307 9.394 911,173 -0.12(-1.27%)
Oct 23, 2015 9.497 9.545 9.307 9.515 600,973 +0.08(+0.82%)
Oct 22, 2015 9.588 9.635 9.402 9.437 565,344 -0.10(-1.09%)
Oct 21, 2015 9.618 9.692 9.506 9.541 522,014 -0.10(-1.03%)
Oct 20, 2015 9.502 9.731 9.502 9.640 330,316 +0.09(+0.90%)
Oct 19, 2015 9.718 9.782 9.506 9.554 436,451 -0.12(-1.25%)
Oct 16, 2015 9.804 9.908 9.631 9.674 490,161 -0.14(-1.45%)
Oct 15, 2015 9.834 9.868 9.718 9.817 437,458 -0.07(-0.74%)
Oct 14, 2015 9.942 10.12 9.731 9.890 603,726 -0.11(-1.08%)
Oct 13, 2015 9.994 10.16 9.942 9.998 501,041 -0.00(-0.04%)
Oct 12, 2015 10.21 10.39 9.985 10.00 497,188 -0.20(-1.95%)
Oct 09, 2015 10.49 10.49 10.17 10.20 427,972 -0.21(-2.03%)
Oct 08, 2015 10.32 10.53 10.30 10.41 399,780 +0.09(+0.88%)
Oct 07, 2015 10.15 10.40 10.13 10.32 621,017 +0.22(+2.22%)
Oct 06, 2015 9.847 10.22 9.758 10.10 619,040 +0.30(+3.09%)
Oct 05, 2015 9.476 9.860 9.396 9.795 830,073 +0.35(+3.75%)
Oct 02, 2015 9.156 9.484 9.104 9.441 641,865 +0.14(+1.53%)
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.