Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.05 -0.14 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.37 12.45 11.96 12.06 576,286 -0.40(-3.18%)
Feb 27, 2017 12.40 12.50 12.35 12.45 504,005 +0.05(+0.43%)
Feb 24, 2017 12.32 12.44 12.13 12.40 461,818 -0.03(-0.21%)
Feb 23, 2017 12.53 12.53 12.24 12.42 465,969 +0.00(+0.00%)
Feb 22, 2017 12.71 12.82 12.24 12.42 557,268 -0.34(-2.69%)
Feb 21, 2017 12.98 13.11 12.71 12.77 1,162,427 -0.05(-0.41%)
Feb 17, 2017 12.82 12.82 12.82 0 +0.13(+1.04%)
Feb 16, 2017 12.35 12.74 12.29 12.69 687,616 +0.24(+1.91%)
Feb 15, 2017 12.21 12.50 12.13 12.45 343,966 +0.21(+1.72%)
Feb 14, 2017 12.37 12.40 11.95 12.24 546,532 -0.08(-0.64%)
Feb 13, 2017 12.56 12.60 12.13 12.32 727,493 -0.16(-1.27%)
Feb 10, 2017 12.61 12.74 12.45 12.48 347,770 -0.03(-0.21%)
Feb 09, 2017 12.56 12.82 12.42 12.50 388,699 -0.13(-1.04%)
Feb 08, 2017 12.79 12.87 12.50 12.64 359,889 -0.18(-1.44%)
Feb 07, 2017 12.61 12.98 12.58 12.82 818,804 +0.11(+0.83%)
Feb 06, 2017 12.27 12.82 12.27 12.71 843,720 +0.45(+3.66%)
Feb 03, 2017 12.42 12.56 12.13 12.27 1,100,975 -0.06(-0.48%)
Feb 02, 2017 12.43 12.51 12.20 12.33 671,359 +0.00(+0.00%)
Feb 01, 2017 12.35 12.51 11.91 12.33 1,097,336 +0.00(+0.00%)
Jan 31, 2017 12.66 12.69 12.07 12.33 1,502,709 -0.34(-2.66%)
Jan 30, 2017 12.95 13.23 12.30 12.66 1,514,647 +0.05(+0.41%)
Jan 27, 2017 12.40 12.69 12.22 12.61 1,192,741 +0.39(+3.18%)
Jan 26, 2017 11.99 12.33 11.91 12.22 594,788 +0.34(+2.83%)
Jan 25, 2017 11.57 11.91 11.50 11.89 1,136,118 +0.39(+3.38%)
Jan 24, 2017 11.34 11.57 11.26 11.50 759,083 +0.23(+2.07%)
Jan 23, 2017 11.37 11.52 11.24 11.26 930,237 -0.16(-1.36%)
Jan 20, 2017 11.50 11.59 11.30 11.42 449,916 -0.03(-0.23%)
Jan 19, 2017 11.34 11.50 11.16 11.45 339,658 +0.16(+1.38%)
Jan 18, 2017 11.50 11.70 11.21 11.29 509,624 -0.23(-2.02%)
Jan 17, 2017 11.94 11.98 11.42 11.52 564,097 -0.31(-2.63%)
Jan 13, 2017 11.83 11.83 11.83 0 -0.05(-0.44%)
Jan 12, 2017 12.40 12.43 11.82 11.89 437,150 -0.52(-4.18%)
Jan 11, 2017 11.86 12.46 11.70 12.40 658,270 +0.57(+4.81%)
Jan 10, 2017 11.55 11.83 11.39 11.83 256,309 +0.34(+2.93%)
Jan 09, 2017 11.63 11.76 11.42 11.50 426,724 -0.10(-0.89%)
Jan 06, 2017 11.76 11.89 11.50 11.60 378,992 -0.10(-0.89%)
Jan 05, 2017 11.78 11.88 11.34 11.70 438,197 -0.03(-0.22%)
Jan 04, 2017 11.83 12.09 11.73 11.73 415,594 -0.08(-0.66%)
Jan 03, 2017 11.73 11.91 11.50 11.81 422,346 +0.18(+1.56%)
Dec 30, 2016 11.63 11.63 11.63 0 +0.26(+2.28%)
Dec 29, 2016 11.55 11.66 11.21 11.37 529,352 -0.34(-2.88%)
Dec 28, 2016 12.14 12.27 11.61 11.70 343,674 -0.41(-3.42%)
Dec 27, 2016 11.96 12.22 11.78 12.12 328,347 +0.16(+1.30%)
Dec 23, 2016 11.96 11.96 11.96 0 -0.08(-0.65%)
Dec 22, 2016 11.73 12.27 11.73 12.04 410,699 +0.34(+2.88%)
Dec 21, 2016 11.81 11.96 11.52 11.70 538,520 -0.18(-1.52%)
Dec 20, 2016 12.09 12.17 11.78 11.89 491,335 -0.21(-1.71%)
Dec 19, 2016 12.35 12.43 12.09 12.09 396,277 -0.23(-1.89%)
Dec 16, 2016 12.56 12.61 12.25 12.33 1,047,969 -0.23(-1.86%)
Dec 15, 2016 11.91 12.56 11.91 12.56 859,951 +0.65(+5.44%)
Dec 14, 2016 11.91 12.31 11.83 11.91 686,812 -0.16(-1.29%)
Dec 13, 2016 12.56 13.00 11.99 12.07 1,532,973 -0.49(-3.92%)
Dec 12, 2016 13.08 13.44 12.46 12.56 1,187,290 -0.65(-4.90%)
Dec 09, 2016 12.92 13.26 12.82 13.21 647,766 +0.26(+2.00%)
Dec 08, 2016 13.44 13.44 12.82 12.95 984,275 -0.44(-3.29%)
Dec 07, 2016 13.03 13.41 13.00 13.39 866,856 +0.41(+3.19%)
Dec 06, 2016 12.95 13.03 12.71 12.97 734,791 +0.10(+0.80%)
Dec 05, 2016 12.66 12.90 12.58 12.87 1,345,345 +0.39(+3.11%)
Dec 02, 2016 11.99 12.51 11.96 12.48 450,002 +0.44(+3.66%)
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.