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

Alliance Resource Pt (NQ: ARLP )

22.40 -1.32 (-5.56%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 7, 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 (%)
Mar 31, 2009 4.353 4.451 4.307 4.387 543,540 +0.03(+0.80%)
Mar 30, 2009 4.431 4.431 4.243 4.353 565,475 -0.39(-8.17%)
Mar 26, 2009 4.723 5.008 4.659 4.740 476,746 +0.09(+1.91%)
Mar 25, 2009 4.606 4.745 4.555 4.651 562,775 +0.04(+0.95%)
Mar 24, 2009 4.603 4.678 4.582 4.607 492,194 -0.06(-1.24%)
Mar 23, 2009 4.644 4.710 4.414 4.665 747,873 +0.25(+5.72%)
Mar 20, 2009 4.654 4.654 4.353 4.413 595,343 -0.20(-4.25%)
Mar 19, 2009 4.523 4.731 4.464 4.609 1,095,795 +0.20(+4.51%)
Mar 18, 2009 4.267 4.440 4.131 4.410 652,425 +0.15(+3.58%)
Mar 17, 2009 4.185 4.271 4.089 4.258 494,589 +0.06(+1.44%)
Mar 16, 2009 4.217 4.387 4.176 4.197 1,213,032 +0.04(+1.02%)
Mar 13, 2009 4.146 4.220 4.116 4.155 585,486 +0.06(+1.44%)
Mar 12, 2009 3.935 4.165 3.819 4.096 920,448 +0.13(+3.39%)
Mar 11, 2009 4.013 4.056 3.903 3.962 371,999 +0.06(+1.59%)
Mar 10, 2009 3.774 3.921 3.769 3.900 590,673 +0.12(+3.27%)
Mar 09, 2009 3.686 3.847 3.686 3.777 527,415 +0.05(+1.21%)
Mar 06, 2009 3.829 3.977 3.599 3.731 826,672 -0.03(-0.72%)
Mar 05, 2009 3.774 3.858 3.644 3.759 595,303 -0.09(-2.47%)
Mar 04, 2009 3.769 3.942 3.769 3.854 456,715 +0.13(+3.48%)
Mar 02, 2009 3.825 3.964 3.655 3.724 877,845 -0.27(-6.69%)
Feb 27, 2009 3.890 4.097 3.850 3.991 481,747 +0.09(+2.44%)
Feb 26, 2009 3.823 3.953 3.823 3.896 513,406 +0.08(+2.22%)
Feb 25, 2009 3.930 3.930 3.730 3.811 514,030 -0.01(-0.28%)
Feb 24, 2009 3.694 3.828 3.599 3.822 987,911 +0.13(+3.55%)
Feb 23, 2009 3.950 4.179 3.676 3.691 732,345 -0.24(-6.17%)
Feb 20, 2009 4.010 4.059 3.769 3.933 1,219,393 -0.15(-3.78%)
Feb 19, 2009 4.291 4.318 3.995 4.088 1,067,426 -0.18(-4.19%)
Feb 18, 2009 4.583 4.613 4.264 4.267 1,277,212 -0.32(-6.94%)
Feb 17, 2009 4.787 4.874 4.546 4.585 443,834 -0.21(-4.37%)
Feb 13, 2009 4.861 4.969 4.787 4.794 376,039 +0.05(+1.02%)
Feb 12, 2009 4.669 4.886 4.613 4.746 373,757 -0.01(-0.16%)
Feb 11, 2009 4.879 4.879 4.699 4.754 211,052 +0.02(+0.32%)
Feb 10, 2009 4.957 5.004 4.683 4.739 504,644 -0.15(-3.05%)
Feb 09, 2009 4.885 4.945 4.749 4.888 646,893 +0.00(+0.09%)
Feb 06, 2009 4.824 4.933 4.574 4.883 551,599 +0.09(+1.98%)
Feb 05, 2009 4.589 4.840 4.565 4.788 495,073 +0.11(+2.32%)
Feb 04, 2009 4.749 4.843 4.618 4.680 510,103 -0.17(-3.48%)
Feb 03, 2009 4.772 5.023 4.689 4.849 1,154,404 +0.13(+2.75%)
Feb 02, 2009 4.821 4.821 4.644 4.719 518,626 +0.11(+2.42%)
Jan 30, 2009 4.594 4.607 4.511 4.607 499,935 +0.11(+2.38%)
Jan 29, 2009 4.749 4.749 4.467 4.500 629,820 -0.15(-3.15%)
Jan 28, 2009 4.907 4.968 4.567 4.647 1,180,358 -0.38(-7.64%)
Jan 27, 2009 5.066 5.066 4.906 5.031 438,063 +0.06(+1.12%)
Jan 26, 2009 4.980 5.073 4.797 4.975 501,533 -0.03(-0.51%)
Jan 23, 2009 4.689 5.066 4.651 5.001 1,026,992 +0.16(+3.27%)
Jan 22, 2009 4.610 4.904 4.523 4.843 541,119 +0.23(+5.04%)
Jan 21, 2009 4.523 4.644 4.464 4.610 517,976 +0.17(+3.91%)
Jan 20, 2009 4.711 4.711 4.417 4.437 420,917 -0.14(-3.13%)
Jan 16, 2009 4.561 4.663 4.472 4.580 344,042 +0.11(+2.53%)
Jan 15, 2009 4.448 4.503 4.221 4.467 767,241 -0.00(-0.10%)
Jan 14, 2009 4.521 4.549 4.457 4.472 535,759 -0.15(-3.23%)
Jan 13, 2009 4.374 4.641 4.372 4.621 622,750 +0.26(+6.02%)
Jan 12, 2009 4.440 4.555 4.306 4.359 682,499 -0.08(-1.90%)
Jan 09, 2009 4.550 4.550 4.399 4.443 393,550 -0.04(-0.97%)
Jan 08, 2009 4.446 4.533 4.375 4.487 518,527 +0.08(+1.88%)
Jan 07, 2009 4.657 4.657 4.389 4.404 566,768 -0.25(-5.29%)
Jan 06, 2009 4.541 4.662 4.485 4.650 706,450 +0.21(+4.61%)
Jan 05, 2009 4.340 4.541 4.340 4.445 828,947 +0.14(+3.26%)
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.