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

Alliance Resource Pt (NQ: ARLP )

22.55 +0.11 (+0.49%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 9, 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 (%)
Sep 29, 2006 5.233 5.319 5.233 5.250 311,613 -0.03(-0.49%)
Sep 28, 2006 5.238 5.284 5.225 5.275 284,604 +0.02(+0.37%)
Sep 27, 2006 5.244 5.275 5.215 5.256 541,132 +0.02(+0.43%)
Sep 26, 2006 5.162 5.254 5.162 5.233 551,930 +0.02(+0.46%)
Sep 25, 2006 5.236 5.236 5.102 5.209 1,071,399 -0.05(-0.95%)
Sep 22, 2006 5.284 5.284 5.209 5.259 292,670 -0.01(-0.26%)
Sep 21, 2006 5.180 5.323 5.180 5.272 709,581 +0.04(+0.84%)
Sep 20, 2006 5.235 5.275 5.189 5.228 505,506 -0.01(-0.20%)
Sep 19, 2006 5.216 5.254 5.164 5.239 494,423 +0.03(+0.49%)
Sep 18, 2006 5.262 5.277 5.201 5.213 742,613 -0.05(-0.92%)
Sep 15, 2006 5.209 5.266 5.192 5.262 791,053 +0.00(+0.09%)
Sep 14, 2006 5.277 5.311 5.203 5.257 608,781 +0.01(+0.20%)
Sep 13, 2006 5.167 5.296 5.167 5.247 539,427 +0.04(+0.78%)
Sep 12, 2006 5.170 5.221 5.170 5.206 343,385 -0.01(-0.26%)
Sep 11, 2006 5.164 5.329 5.143 5.219 650,920 -0.01(-0.14%)
Sep 08, 2006 5.287 5.372 5.159 5.227 1,876,110 -0.12(-2.31%)
Sep 07, 2006 5.509 5.509 5.281 5.351 1,716,595 -0.13(-2.45%)
Sep 06, 2006 5.533 5.539 5.461 5.485 430,614 -0.05(-0.85%)
Sep 05, 2006 5.578 5.578 5.507 5.532 207,775 -0.00(-0.05%)
Sep 01, 2006 5.515 5.584 5.510 5.535 243,872 +0.00(+0.05%)
Aug 31, 2006 5.507 5.581 5.504 5.532 158,340 -0.01(-0.24%)
Aug 30, 2006 5.542 5.560 5.488 5.545 238,167 -0.03(-0.49%)
Aug 29, 2006 5.530 5.592 5.494 5.572 246,001 -0.00(-0.03%)
Aug 28, 2006 5.541 5.578 5.480 5.574 598,971 -0.00(-0.08%)
Aug 25, 2006 5.525 5.654 5.525 5.578 157,783 +0.02(+0.41%)
Aug 24, 2006 5.562 5.640 5.521 5.556 199,259 -0.02(-0.35%)
Aug 23, 2006 5.578 5.658 5.535 5.575 281,666 -0.05(-0.86%)
Aug 22, 2006 5.628 5.682 5.519 5.623 368,232 -0.03(-0.56%)
Aug 21, 2006 5.729 5.729 5.628 5.655 303,667 -0.07(-1.29%)
Aug 18, 2006 5.611 5.729 5.608 5.729 373,160 +0.11(+1.96%)
Aug 17, 2006 5.654 5.699 5.614 5.619 323,785 -0.03(-0.45%)
Aug 16, 2006 5.626 5.699 5.626 5.645 234,891 +0.01(+0.13%)
Aug 15, 2006 5.645 5.747 5.580 5.637 297,061 +0.03(+0.62%)
Aug 14, 2006 5.767 5.767 5.538 5.602 330,981 -0.07(-1.30%)
Aug 11, 2006 5.678 5.729 5.623 5.676 280,757 -0.05(-0.83%)
Aug 10, 2006 5.694 5.752 5.654 5.724 381,743 -0.01(-0.12%)
Aug 09, 2006 5.774 5.814 5.685 5.731 343,511 -0.04(-0.76%)
Aug 08, 2006 5.691 5.859 5.691 5.774 339,120 +0.01(+0.21%)
Aug 07, 2006 5.789 5.866 5.697 5.762 618,001 +0.03(+0.61%)
Aug 04, 2006 5.880 5.880 5.676 5.728 371,349 -0.03(-0.55%)
Aug 03, 2006 5.821 5.880 5.711 5.759 698,219 +0.03(+0.53%)
Aug 02, 2006 5.654 5.835 5.654 5.729 924,912 +0.12(+2.15%)
Aug 01, 2006 5.578 5.706 5.518 5.608 928,885 +0.12(+2.20%)
Jul 31, 2006 5.322 5.550 5.322 5.488 498,230 +0.09(+1.65%)
Jul 28, 2006 5.352 5.492 5.329 5.399 494,058 +0.04(+0.82%)
Jul 27, 2006 5.415 5.464 5.352 5.355 314,744 -0.05(-0.84%)
Jul 26, 2006 5.470 5.470 5.316 5.400 376,085 -0.01(-0.19%)
Jul 25, 2006 5.355 5.462 5.126 5.411 677,352 +0.05(+0.87%)
Jul 24, 2006 5.322 5.450 5.316 5.364 583,516 -0.00(-0.06%)
Jul 21, 2006 5.393 5.471 5.339 5.367 463,533 -0.06(-1.19%)
Jul 20, 2006 5.453 5.492 5.390 5.432 286,713 -0.09(-1.61%)
Jul 19, 2006 5.394 5.563 5.394 5.521 555,605 +0.11(+2.09%)
Jul 18, 2006 5.367 5.440 5.292 5.408 704,998 +0.02(+0.39%)
Jul 17, 2006 5.414 5.423 5.308 5.387 596,954 -0.05(-1.00%)
Jul 14, 2006 5.443 5.471 5.369 5.441 366,560 -0.04(-0.80%)
Jul 13, 2006 5.541 5.541 5.423 5.485 383,846 -0.06(-1.03%)
Jul 12, 2006 5.601 5.629 5.459 5.542 629,933 -0.05(-0.84%)
Jul 11, 2006 5.646 5.676 5.565 5.589 227,090 -0.04(-0.64%)
Jul 10, 2006 5.578 5.639 5.578 5.625 337,449 +0.04(+0.73%)
Jul 07, 2006 5.651 5.699 5.574 5.584 373,664 -0.02(-0.43%)
Jul 06, 2006 5.679 5.726 5.601 5.608 289,387 -0.02(-0.27%)
Jul 05, 2006 5.541 5.702 5.503 5.623 756,854 +0.13(+2.33%)
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.