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

Alliance Resource Pt (NQ: ARLP )

23.82 -0.14 (-0.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 0.9100 0.9167 0.9056 0.9092 923,990 +0.00(+0.26%)
Feb 27, 2003 0.8998 0.9362 0.8953 0.9068 1,724,614 +0.00(+0.49%)
Feb 26, 2003 0.9092 0.9135 0.8996 0.9024 788,035 -0.01(-0.74%)
Feb 25, 2003 0.9060 0.9175 0.8980 0.9092 1,740,979 +0.00(+0.00%)
Feb 24, 2003 0.9104 0.9155 0.8961 0.9092 1,659,154 -0.00(-0.26%)
Feb 21, 2003 0.9036 0.9116 0.8961 0.9116 1,005,815 +0.01(+0.88%)
Feb 20, 2003 0.8957 0.9116 0.8941 0.9036 1,156,876 +0.01(+0.89%)
Feb 19, 2003 0.9016 0.9016 0.8941 0.8957 634,456 -0.00(-0.40%)
Feb 18, 2003 0.9032 0.9032 0.8961 0.8992 815,730 +0.00(+0.18%)
Feb 14, 2003 0.9036 0.9036 0.8941 0.8976 1,193,383 -0.00(-0.44%)
Feb 13, 2003 0.9096 0.9096 0.8941 0.9016 1,699,437 -0.00(-0.48%)
Feb 12, 2003 0.9112 0.9123 0.9008 0.9060 1,388,503 -0.00(-0.31%)
Feb 11, 2003 0.9036 0.9135 0.8957 0.9088 9,742,185 +0.01(+1.64%)
Feb 10, 2003 0.9135 0.9330 0.8937 0.8941 1,252,548 -0.04(-4.42%)
Feb 07, 2003 0.9394 0.9394 0.9255 0.9354 280,721 -0.00(-0.21%)
Feb 06, 2003 0.9413 0.9421 0.9092 0.9374 713,763 -0.03(-2.84%)
Feb 05, 2003 0.9604 0.9771 0.9604 0.9648 104,483 -0.01(-0.94%)
Feb 04, 2003 0.9731 0.9787 0.9572 0.9739 147,284 +0.01(+1.16%)
Feb 03, 2003 0.9628 0.9815 0.9572 0.9628 241,697 -0.01(-1.34%)
Jan 31, 2003 0.9807 0.9826 0.9592 0.9759 328,558 +0.00(+0.20%)
Jan 30, 2003 0.9930 0.9926 0.9473 0.9739 592,915 -0.02(-1.92%)
Jan 29, 2003 1.002 1.013 0.9910 0.9930 791,812 +0.02(+1.63%)
Jan 28, 2003 0.9763 0.9771 0.9572 0.9771 163,649 +0.01(+0.94%)
Jan 27, 2003 0.9624 0.9803 0.9624 0.9680 114,554 +0.00(+0.29%)
Jan 24, 2003 0.9604 0.9664 0.9576 0.9652 108,260 +0.00(+0.50%)
Jan 23, 2003 0.9703 0.9803 0.9533 0.9604 295,828 -0.02(-1.95%)
Jan 22, 2003 0.9680 0.9795 0.9620 0.9795 207,709 -0.01(-0.92%)
Jan 21, 2003 0.9926 0.9926 0.9751 0.9886 57,906 -0.00(-0.36%)
Jan 17, 2003 0.9930 0.9930 0.9755 0.9922 776,706 -0.00(-0.04%)
Jan 16, 2003 0.9830 0.9898 0.9783 0.9926 83,083 +0.02(+1.79%)
Jan 15, 2003 0.9763 0.9830 0.9703 0.9751 105,742 +0.00(+0.33%)
Jan 14, 2003 0.9707 0.9826 0.9695 0.9719 81,824 +0.00(+0.12%)
Jan 13, 2003 0.9576 0.9731 0.9576 0.9708 260,580 -0.00(-0.24%)
Jan 10, 2003 0.9640 0.9731 0.9592 0.9731 71,754 +0.01(+1.41%)
Jan 09, 2003 0.9687 0.9930 0.9592 0.9596 171,202 +0.00(+0.00%)
Jan 08, 2003 0.9687 0.9687 0.9592 0.9596 125,884 -0.00(-0.00%)
Jan 07, 2003 0.9838 0.9870 0.9533 0.9596 187,567 -0.02(-2.42%)
Jan 06, 2003 0.9707 0.9930 0.9656 0.9834 205,191 +0.02(+1.85%)
Jan 03, 2003 0.9759 0.9771 0.9541 0.9656 100,707 -0.01(-1.05%)
Jan 02, 2003 0.9453 0.9771 0.9449 0.9759 107,001 +0.01(+1.44%)
Dec 31, 2002 0.9533 0.9695 0.9501 0.9620 258,062 +0.01(+1.00%)
Dec 30, 2002 0.9433 0.9556 0.9433 0.9525 381,429 -0.00(-0.29%)
Dec 27, 2002 0.9513 0.9556 0.9473 0.9552 190,085 +0.00(+0.21%)
Dec 26, 2002 0.9517 0.9560 0.9481 0.9533 69,236 +0.00(+0.29%)
Dec 24, 2002 0.9497 0.9560 0.9457 0.9505 146,025 -0.00(-0.37%)
Dec 23, 2002 0.9405 0.9592 0.9497 0.9541 163,649 +0.00(+0.25%)
Dec 20, 2002 0.9405 0.9544 0.9405 0.9517 180,014 +0.01(+1.18%)
Dec 19, 2002 0.9413 0.9529 0.9394 0.9405 135,955 -0.00(-0.08%)
Dec 18, 2002 0.9390 0.9497 0.9390 0.9413 112,037 -0.00(-0.46%)
Dec 17, 2002 0.9413 0.9529 0.9413 0.9457 123,366 -0.01(-0.70%)
Dec 16, 2002 0.9457 0.9533 0.9378 0.9524 140,990 +0.01(+1.39%)
Dec 13, 2002 0.9449 0.9457 0.9390 0.9394 75,530 +0.01(+0.64%)
Dec 12, 2002 0.9501 0.9505 0.9290 0.9334 140,990 +0.00(+0.51%)
Dec 11, 2002 0.9274 0.9417 0.9258 0.9286 188,826 -0.00(-0.35%)
Dec 10, 2002 0.9401 0.9517 0.9278 0.9318 139,731 -0.01(-0.92%)
Dec 09, 2002 0.9398 0.9513 0.9398 0.9405 140,990 -0.00(-0.21%)
Dec 06, 2002 0.9485 0.9521 0.9394 0.9425 61,683 -0.01(-0.59%)
Dec 05, 2002 0.9529 0.9529 0.9437 0.9481 50,353 +0.00(+0.46%)
Dec 04, 2002 0.9409 0.9533 0.9409 0.9438 73,012 +0.00(+0.38%)
Dec 03, 2002 0.9620 0.9620 0.9386 0.9402 133,437 -0.02(-2.27%)
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.