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

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 7.205 7.302 7.134 7.270 684,678 +0.17(+2.37%)
May 29, 2008 7.070 7.162 7.070 7.102 530,992 -0.06(-0.78%)
May 28, 2008 7.151 7.259 7.111 7.157 649,286 -0.04(-0.53%)
May 27, 2008 7.148 7.216 7.103 7.196 382,228 +0.05(+0.67%)
May 26, 2008 7.491 7.494 7.070 7.148 808,680 +0.00(+0.00%)
May 23, 2008 7.491 7.494 7.070 7.148 808,680 -0.34(-4.48%)
May 22, 2008 7.488 7.655 7.364 7.483 716,602 -0.02(-0.32%)
May 21, 2008 7.620 7.755 7.499 7.507 718,100 -0.07(-0.92%)
May 20, 2008 7.612 7.651 7.520 7.577 520,216 -0.03(-0.33%)
May 19, 2008 7.499 7.626 7.413 7.602 1,030,092 +0.20(+2.64%)
May 16, 2008 7.300 7.477 7.199 7.407 1,153,509 +0.16(+2.24%)
May 15, 2008 7.205 7.265 7.070 7.245 975,332 +0.20(+2.86%)
May 14, 2008 7.132 7.192 7.019 7.043 534,133 -0.03(-0.38%)
May 13, 2008 7.127 7.223 6.992 7.070 740,080 -0.07(-1.00%)
May 12, 2008 7.161 7.184 7.024 7.141 661,295 -0.00(-0.02%)
May 09, 2008 7.053 7.189 7.046 7.143 846,962 +0.05(+0.74%)
May 08, 2008 6.879 7.181 6.832 7.091 1,160,042 -0.02(-0.27%)
May 07, 2008 7.054 7.110 6.930 7.110 710,742 +0.08(+1.13%)
May 06, 2008 6.695 7.038 6.695 7.030 638,994 +0.10(+1.51%)
May 05, 2008 6.752 6.956 6.706 6.925 861,029 +0.30(+4.46%)
May 02, 2008 6.576 6.728 6.569 6.630 311,399 +0.07(+0.99%)
May 01, 2008 6.609 6.660 6.322 6.565 594,507 -0.02(-0.36%)
Apr 30, 2008 6.593 6.665 6.538 6.589 415,745 -0.01(-0.22%)
Apr 29, 2008 6.678 6.678 6.543 6.603 804,790 -0.03(-0.43%)
Apr 28, 2008 6.601 6.741 6.433 6.631 1,374,631 +0.31(+4.85%)
Apr 25, 2008 6.174 6.385 6.121 6.325 475,729 +0.17(+2.71%)
Apr 24, 2008 6.215 6.215 5.994 6.158 448,802 -0.08(-1.22%)
Apr 23, 2008 6.331 6.387 6.196 6.234 212,058 -0.07(-1.13%)
Apr 22, 2008 6.295 6.409 6.291 6.306 550,429 +0.01(+0.23%)
Apr 21, 2008 6.209 6.345 6.142 6.291 300,894 +0.08(+1.36%)
Apr 18, 2008 6.277 6.336 6.037 6.207 362,131 +0.00(+0.03%)
Apr 17, 2008 6.363 6.376 6.093 6.206 576,096 -0.15(-2.35%)
Apr 16, 2008 6.180 6.379 6.180 6.355 790,654 +0.22(+3.65%)
Apr 15, 2008 5.878 6.163 5.878 6.131 760,511 +0.26(+4.38%)
Apr 14, 2008 5.829 5.904 5.821 5.874 328,576 +0.06(+0.98%)
Apr 11, 2008 5.793 5.917 5.786 5.816 250,843 -0.12(-2.09%)
Apr 10, 2008 5.886 5.940 5.802 5.940 424,771 +0.04(+0.65%)
Apr 09, 2008 5.878 6.010 5.839 5.902 208,747 +0.04(+0.71%)
Apr 08, 2008 5.937 6.037 5.840 5.861 717,420 -0.12(-1.94%)
Apr 07, 2008 5.866 5.977 5.842 5.977 993,271 +0.18(+3.13%)
Apr 04, 2008 5.659 5.815 5.659 5.796 848,831 +0.20(+3.49%)
Apr 03, 2008 5.542 5.672 5.532 5.600 866,172 +0.05(+0.95%)
Apr 02, 2008 5.556 5.631 5.491 5.548 758,975 +0.01(+0.20%)
Apr 01, 2008 5.602 5.631 5.456 5.537 778,902 -0.02(-0.43%)
Mar 31, 2008 5.513 5.597 5.454 5.561 668,691 +0.03(+0.46%)
Mar 28, 2008 5.535 5.575 5.507 5.535 609,814 -0.01(-0.20%)
Mar 27, 2008 5.702 5.751 5.537 5.546 735,183 -0.14(-2.40%)
Mar 26, 2008 5.654 5.745 5.561 5.683 623,869 +0.09(+1.65%)
Mar 25, 2008 5.507 5.632 5.448 5.591 323,522 +0.10(+1.76%)
Mar 24, 2008 5.618 5.710 5.481 5.494 755,047 -0.02(-0.37%)
Mar 21, 2008 5.526 5.559 5.392 5.515 499,930 +0.00(+0.00%)
Mar 20, 2008 5.526 5.559 5.392 5.515 499,930 +0.01(+0.12%)
Mar 19, 2008 5.545 5.666 5.473 5.508 493,485 -0.04(-0.66%)
Mar 18, 2008 5.580 5.675 5.521 5.545 404,271 +0.02(+0.43%)
Mar 17, 2008 5.507 5.557 5.330 5.521 593,494 -0.10(-1.86%)
Mar 14, 2008 5.878 5.878 5.507 5.626 975,496 -0.17(-3.01%)
Mar 13, 2008 5.807 5.910 5.747 5.801 992,358 -0.04(-0.63%)
Mar 12, 2008 5.877 5.891 5.789 5.837 390,008 -0.02(-0.30%)
Mar 11, 2008 5.890 5.977 5.824 5.855 541,711 +0.02(+0.33%)
Mar 10, 2008 6.166 6.168 5.788 5.836 588,414 -0.19(-3.14%)
Mar 07, 2008 6.269 6.269 5.980 6.025 597,125 -0.01(-0.13%)
Mar 06, 2008 6.063 6.098 6.006 6.033 236,272 -0.03(-0.52%)
Mar 05, 2008 5.939 6.179 5.925 6.064 494,190 +0.16(+2.69%)
Mar 04, 2008 5.977 6.023 5.818 5.905 351,003 -0.12(-2.06%)
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.