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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2003 0.8898 0.8964 0.8855 0.8890 944,975 +0.00(+0.26%)
Feb 27, 2003 0.8799 0.9154 0.8754 0.8867 1,763,782 +0.00(+0.49%)
Feb 26, 2003 0.8890 0.8933 0.8797 0.8824 805,932 -0.01(-0.74%)
Feb 25, 2003 0.8859 0.8971 0.8781 0.8890 1,780,518 +0.00(+0.00%)
Feb 24, 2003 0.8901 0.8952 0.8762 0.8890 1,696,835 -0.00(-0.26%)
Feb 21, 2003 0.8835 0.8913 0.8762 0.8913 1,028,658 +0.01(+0.88%)
Feb 20, 2003 0.8758 0.8913 0.8742 0.8835 1,183,150 +0.01(+0.89%)
Feb 19, 2003 0.8816 0.8816 0.8742 0.8758 648,865 -0.00(-0.40%)
Feb 18, 2003 0.8832 0.8832 0.8762 0.8793 834,256 +0.00(+0.18%)
Feb 14, 2003 0.8835 0.8835 0.8742 0.8777 1,220,485 -0.00(-0.44%)
Feb 13, 2003 0.8894 0.8894 0.8742 0.8816 1,738,033 -0.00(-0.48%)
Feb 12, 2003 0.8909 0.8921 0.8808 0.8859 1,420,037 -0.00(-0.31%)
Feb 11, 2003 0.8835 0.8933 0.8758 0.8886 9,963,439 +0.01(+1.64%)
Feb 10, 2003 0.8933 0.9123 0.8738 0.8742 1,280,995 -0.04(-4.42%)
Feb 07, 2003 0.9185 0.9185 0.9049 0.9146 287,097 -0.00(-0.21%)
Feb 06, 2003 0.9204 0.9212 0.8890 0.9166 729,974 -0.03(-2.84%)
Feb 05, 2003 0.9391 0.9554 0.9391 0.9434 106,856 -0.01(-0.94%)
Feb 04, 2003 0.9515 0.9569 0.9360 0.9523 150,629 +0.01(+1.16%)
Feb 03, 2003 0.9414 0.9597 0.9360 0.9414 247,187 -0.01(-1.34%)
Jan 31, 2003 0.9589 0.9608 0.9379 0.9542 336,019 +0.00(+0.20%)
Jan 30, 2003 0.9709 0.9705 0.9263 0.9523 606,380 -0.02(-1.92%)
Jan 29, 2003 0.9795 0.9903 0.9690 0.9709 809,794 +0.02(+1.63%)
Jan 28, 2003 0.9546 0.9554 0.9360 0.9554 167,366 +0.01(+0.94%)
Jan 27, 2003 0.9410 0.9585 0.9410 0.9465 117,156 +0.00(+0.29%)
Jan 24, 2003 0.9391 0.9449 0.9364 0.9437 110,719 +0.00(+0.50%)
Jan 23, 2003 0.9488 0.9585 0.9321 0.9391 302,546 -0.02(-1.95%)
Jan 22, 2003 0.9465 0.9577 0.9406 0.9577 212,426 -0.01(-0.92%)
Jan 21, 2003 0.9705 0.9705 0.9534 0.9667 59,221 -0.00(-0.36%)
Jan 17, 2003 0.9709 0.9709 0.9538 0.9701 794,345 -0.00(-0.04%)
Jan 16, 2003 0.9612 0.9678 0.9566 0.9705 84,970 +0.02(+1.79%)
Jan 15, 2003 0.9546 0.9612 0.9488 0.9535 108,144 +0.00(+0.33%)
Jan 14, 2003 0.9492 0.9608 0.9480 0.9503 83,683 +0.00(+0.12%)
Jan 13, 2003 0.9364 0.9515 0.9364 0.9492 266,498 -0.00(-0.24%)
Jan 10, 2003 0.9426 0.9515 0.9379 0.9515 73,383 +0.01(+1.41%)
Jan 09, 2003 0.9472 0.9709 0.9379 0.9383 175,090 +0.00(+0.00%)
Jan 08, 2003 0.9472 0.9472 0.9379 0.9383 128,743 -0.00(-0.00%)
Jan 07, 2003 0.9620 0.9651 0.9321 0.9383 191,827 -0.02(-2.42%)
Jan 06, 2003 0.9492 0.9709 0.9441 0.9616 209,851 +0.02(+1.85%)
Jan 03, 2003 0.9542 0.9554 0.9329 0.9441 102,994 -0.01(-1.05%)
Jan 02, 2003 0.9243 0.9554 0.9239 0.9542 109,431 +0.01(+1.44%)
Dec 31, 2002 0.9321 0.9480 0.9290 0.9406 263,923 +0.01(+1.00%)
Dec 30, 2002 0.9224 0.9344 0.9224 0.9313 390,092 -0.00(-0.29%)
Dec 27, 2002 0.9301 0.9344 0.9263 0.9340 194,402 +0.00(+0.21%)
Dec 26, 2002 0.9305 0.9348 0.9270 0.9321 70,808 +0.00(+0.29%)
Dec 24, 2002 0.9286 0.9348 0.9247 0.9294 149,342 -0.00(-0.37%)
Dec 23, 2002 0.9197 0.9379 0.9286 0.9329 167,366 +0.00(+0.25%)
Dec 20, 2002 0.9197 0.9333 0.9197 0.9305 184,102 +0.01(+1.18%)
Dec 19, 2002 0.9204 0.9317 0.9185 0.9197 139,042 -0.00(-0.08%)
Dec 18, 2002 0.9181 0.9286 0.9181 0.9204 114,581 -0.00(-0.46%)
Dec 17, 2002 0.9204 0.9317 0.9204 0.9247 126,168 -0.01(-0.70%)
Dec 16, 2002 0.9247 0.9321 0.9169 0.9313 144,192 +0.01(+1.39%)
Dec 13, 2002 0.9239 0.9247 0.9181 0.9185 77,245 +0.01(+0.64%)
Dec 12, 2002 0.9290 0.9294 0.9084 0.9127 144,192 +0.00(+0.51%)
Dec 11, 2002 0.9068 0.9208 0.9053 0.9080 193,114 -0.00(-0.35%)
Dec 10, 2002 0.9193 0.9305 0.9072 0.9112 142,904 -0.01(-0.92%)
Dec 09, 2002 0.9189 0.9301 0.9189 0.9197 144,192 -0.00(-0.21%)
Dec 06, 2002 0.9274 0.9309 0.9185 0.9216 63,084 -0.01(-0.59%)
Dec 05, 2002 0.9317 0.9317 0.9228 0.9271 51,497 +0.00(+0.46%)
Dec 04, 2002 0.9200 0.9321 0.9200 0.9228 74,671 +0.00(+0.38%)
Dec 03, 2002 0.9406 0.9406 0.9178 0.9193 136,467 -0.02(-2.27%)
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.