Skip to main content

Alliance Resource Pt (NQ: ARLP )

23.96 +0.43 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.