Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.92 13.07 12.82 12.96 542,706 +0.14(+1.10%)
Feb 25, 2011 12.81 12.87 12.67 12.82 600,479 +0.20(+1.58%)
Feb 24, 2011 12.41 12.62 12.41 12.62 551,188 +0.24(+1.95%)
Feb 23, 2011 12.36 12.50 12.16 12.38 547,165 +0.02(+0.13%)
Feb 22, 2011 12.75 12.86 12.33 12.36 1,054,386 -0.28(-2.23%)
Feb 18, 2011 12.63 12.80 12.54 12.64 962,969 +0.05(+0.37%)
Feb 17, 2011 12.72 12.75 12.55 12.60 337,149 -0.12(-0.92%)
Feb 16, 2011 12.58 12.87 12.51 12.71 530,033 +0.13(+1.07%)
Feb 15, 2011 12.67 12.80 12.45 12.58 802,924 -0.10(-0.82%)
Feb 14, 2011 12.25 12.76 12.19 12.68 862,021 +0.47(+3.86%)
Feb 11, 2011 12.13 12.24 12.01 12.21 428,006 +0.10(+0.84%)
Feb 10, 2011 12.01 12.16 11.88 12.11 564,463 +0.09(+0.77%)
Feb 09, 2011 12.10 12.24 11.92 12.02 478,876 -0.09(-0.71%)
Feb 08, 2011 12.01 12.28 11.85 12.10 811,520 +0.23(+1.95%)
Feb 07, 2011 12.05 12.09 11.83 11.87 607,286 -0.06(-0.49%)
Feb 04, 2011 11.91 12.07 11.87 11.93 424,119 +0.02(+0.17%)
Feb 03, 2011 11.83 12.01 11.80 11.91 541,180 +0.07(+0.62%)
Feb 02, 2011 11.96 12.01 11.79 11.84 716,844 -0.05(-0.39%)
Feb 01, 2011 11.90 12.02 11.81 11.88 1,010,595 +0.24(+2.05%)
Jan 31, 2011 11.60 11.95 11.39 11.64 1,487,918 +0.30(+2.61%)
Jan 28, 2011 11.31 11.44 11.19 11.35 523,190 +0.05(+0.47%)
Jan 27, 2011 11.19 11.32 11.19 11.29 481,057 +0.04(+0.34%)
Jan 26, 2011 11.10 11.38 11.10 11.26 650,167 +0.18(+1.66%)
Jan 25, 2011 11.18 11.28 10.97 11.07 609,657 -0.20(-1.81%)
Jan 24, 2011 10.88 11.29 10.85 11.28 740,103 +0.51(+4.73%)
Jan 21, 2011 10.72 10.92 10.72 10.77 820,392 +0.08(+0.74%)
Jan 20, 2011 11.05 11.10 10.35 10.69 2,180,454 -0.46(-4.16%)
Jan 19, 2011 11.44 11.56 11.05 11.15 934,252 -0.31(-2.75%)
Jan 18, 2011 11.68 11.68 11.45 11.47 506,272 -0.20(-1.71%)
Jan 14, 2011 11.67 11.70 11.60 11.66 406,211 +0.01(+0.11%)
Jan 13, 2011 11.60 11.69 11.60 11.65 298,644 -0.01(-0.10%)
Jan 12, 2011 11.74 11.77 11.62 11.66 539,535 +0.01(+0.05%)
Jan 11, 2011 11.52 11.76 11.49 11.66 792,433 +0.18(+1.57%)
Jan 10, 2011 11.59 11.59 11.39 11.48 518,098 +0.07(+0.61%)
Jan 07, 2011 11.58 11.60 11.33 11.41 359,016 +0.01(+0.06%)
Jan 06, 2011 11.43 11.51 11.20 11.40 892,307 +0.26(+2.31%)
Jan 05, 2011 11.14 11.31 11.06 11.14 549,979 +0.07(+0.61%)
Jan 04, 2011 11.25 11.40 10.95 11.08 717,653 -0.17(-1.50%)
Jan 03, 2011 10.97 11.28 10.92 11.25 680,630 +0.35(+3.18%)
Dec 31, 2010 10.80 10.92 10.77 10.90 303,091 +0.09(+0.86%)
Dec 30, 2010 10.80 10.96 10.80 10.81 298,692 -0.01(-0.12%)
Dec 29, 2010 10.72 10.86 10.69 10.82 404,678 +0.10(+0.96%)
Dec 28, 2010 10.71 10.77 10.69 10.72 389,359 +0.05(+0.47%)
Dec 27, 2010 10.77 10.77 10.62 10.67 381,859 +0.02(+0.17%)
Dec 23, 2010 10.75 10.77 10.62 10.65 440,288 -0.06(-0.53%)
Dec 22, 2010 10.73 10.76 10.66 10.71 372,055 -0.02(-0.23%)
Dec 21, 2010 10.69 10.77 10.64 10.73 447,378 +0.10(+0.92%)
Dec 20, 2010 10.49 10.70 10.49 10.63 597,693 +0.16(+1.52%)
Dec 17, 2010 10.59 10.71 10.46 10.47 509,144 -0.12(-1.10%)
Dec 16, 2010 10.44 10.63 10.38 10.59 399,598 +0.11(+1.09%)
Dec 15, 2010 10.60 10.67 10.44 10.47 610,182 -0.12(-1.10%)
Dec 14, 2010 10.72 10.72 10.54 10.59 348,433 -0.07(-0.70%)
Dec 13, 2010 10.73 10.73 10.64 10.67 402,398 +0.07(+0.67%)
Dec 10, 2010 10.66 10.72 10.52 10.59 464,019 +0.03(+0.27%)
Dec 09, 2010 10.62 10.63 10.53 10.57 350,346 +0.04(+0.38%)
Dec 08, 2010 10.72 10.75 10.53 10.53 355,728 -0.17(-1.55%)
Dec 07, 2010 10.82 10.82 10.63 10.69 620,711 +0.14(+1.30%)
Dec 06, 2010 10.57 10.72 10.55 10.55 571,658 -0.13(-1.26%)
Dec 03, 2010 10.70 10.80 10.55 10.69 428,426 -0.02(-0.22%)
Dec 02, 2010 10.69 10.73 10.49 10.71 738,649 +0.20(+1.92%)
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.