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

Alliance Resource Pt (NQ: ARLP )

22.27 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 29, 2005 3.053 3.194 3.053 3.164 2,385,033 +0.11(+3.76%)
Jul 28, 2005 2.977 3.051 2.975 3.049 1,159,617 +0.08(+2.80%)
Jul 27, 2005 2.940 2.987 2.935 2.966 1,035,648 +0.08(+2.78%)
Jul 26, 2005 2.896 2.905 2.870 2.886 218,262 -0.02(-0.66%)
Jul 25, 2005 2.910 2.966 2.893 2.905 555,028 +0.00(+0.12%)
Jul 22, 2005 2.892 2.902 2.844 2.902 375,568 +0.04(+1.49%)
Jul 21, 2005 2.852 2.891 2.852 2.859 559,061 +0.01(+0.28%)
Jul 20, 2005 2.819 2.874 2.819 2.851 495,371 +0.02(+0.65%)
Jul 19, 2005 2.750 2.858 2.750 2.833 714,098 +0.09(+3.34%)
Jul 18, 2005 2.682 2.754 2.682 2.741 1,029,227 +0.06(+2.08%)
Jul 15, 2005 2.808 2.808 2.680 2.685 3,505,636 -0.14(-5.04%)
Jul 14, 2005 2.889 2.939 2.809 2.828 967,289 -0.07(-2.46%)
Jul 13, 2005 2.944 2.949 2.898 2.899 346,887 -0.02(-0.54%)
Jul 12, 2005 2.863 2.919 2.851 2.915 388,091 +0.05(+1.68%)
Jul 11, 2005 2.861 2.871 2.836 2.867 568,585 +0.01(+0.21%)
Jul 08, 2005 2.838 2.861 2.829 2.861 442,494 +0.02(+0.69%)
Jul 07, 2005 2.806 2.845 2.789 2.841 564,340 +0.01(+0.51%)
Jul 06, 2005 2.834 2.836 2.816 2.827 390,691 +0.01(+0.33%)
Jul 05, 2005 2.846 2.851 2.814 2.817 477,569 -0.01(-0.23%)
Jul 01, 2005 2.793 2.831 2.787 2.824 198,987 +0.03(+1.24%)
Jun 30, 2005 2.789 2.793 2.758 2.789 281,500 +0.01(+0.48%)
Jun 29, 2005 2.736 2.779 2.736 2.776 178,504 +0.04(+1.35%)
Jun 28, 2005 2.771 2.789 2.729 2.739 484,056 -0.03(-1.17%)
Jun 27, 2005 2.751 2.788 2.751 2.771 264,931 +0.01(+0.25%)
Jun 24, 2005 2.809 2.826 2.761 2.765 281,089 -0.04(-1.54%)
Jun 23, 2005 2.822 2.872 2.806 2.808 460,429 -0.02(-0.72%)
Jun 22, 2005 2.850 2.850 2.821 2.828 875,344 -0.02(-0.62%)
Jun 21, 2005 2.867 2.882 2.845 2.846 833,862 -0.02(-0.62%)
Jun 20, 2005 2.797 2.887 2.791 2.864 934,470 +0.02(+0.82%)
Jun 17, 2005 2.827 2.841 2.789 2.840 602,785 +0.04(+1.43%)
Jun 16, 2005 2.762 2.826 2.762 2.800 918,405 +0.05(+1.81%)
Jun 15, 2005 2.740 2.760 2.722 2.751 372,145 +0.03(+1.25%)
Jun 14, 2005 2.744 2.770 2.706 2.717 578,482 -0.04(-1.45%)
Jun 13, 2005 2.751 2.795 2.729 2.757 614,671 -0.00(-0.04%)
Jun 10, 2005 2.789 2.789 2.727 2.758 520,086 -0.01(-0.45%)
Jun 09, 2005 2.751 2.796 2.736 2.770 402,617 +0.01(+0.46%)
Jun 08, 2005 2.778 2.789 2.751 2.757 635,299 -0.04(-1.38%)
Jun 07, 2005 2.815 2.826 2.777 2.796 672,828 +0.00(+0.03%)
Jun 06, 2005 2.755 2.811 2.755 2.795 675,574 +0.04(+1.56%)
Jun 03, 2005 2.761 2.791 2.744 2.752 612,800 -0.01(-0.31%)
Jun 02, 2005 2.696 2.767 2.680 2.761 828,980 +0.04(+1.31%)
Jun 01, 2005 2.704 2.742 2.695 2.725 1,123,149 +0.04(+1.53%)
May 31, 2005 2.705 2.705 2.612 2.684 865,647 +0.00(+0.14%)
May 27, 2005 2.681 2.684 2.664 2.680 970,367 +0.01(+0.27%)
May 26, 2005 2.644 2.676 2.644 2.673 550,358 +0.02(+0.88%)
May 25, 2005 2.651 2.667 2.606 2.650 549,881 +0.01(+0.21%)
May 24, 2005 2.616 2.655 2.569 2.644 622,166 +0.03(+0.99%)
May 23, 2005 2.610 2.644 2.563 2.618 476,799 +0.01(+0.39%)
May 20, 2005 2.544 2.613 2.537 2.608 684,184 +0.03(+1.23%)
May 19, 2005 2.607 2.607 2.548 2.576 640,128 -0.02(-0.93%)
May 18, 2005 2.614 2.632 2.580 2.600 947,178 +0.02(+0.79%)
May 17, 2005 2.497 2.597 2.497 2.580 818,513 +0.06(+2.55%)
May 16, 2005 2.556 2.556 2.459 2.516 1,268,649 -0.03(-1.02%)
May 13, 2005 2.576 2.582 2.514 2.542 868,578 -0.05(-2.05%)
May 12, 2005 2.632 2.638 2.526 2.595 1,438,637 -0.02(-0.76%)
May 11, 2005 2.572 2.637 2.553 2.615 807,569 +0.02(+0.89%)
May 10, 2005 2.627 2.638 2.577 2.592 929,707 -0.02(-0.91%)
May 09, 2005 2.569 2.638 2.559 2.616 1,321,062 +0.06(+2.51%)
May 06, 2005 2.563 2.563 2.518 2.552 967,210 +0.03(+1.36%)
May 05, 2005 2.506 2.539 2.506 2.517 820,397 +0.00(+0.16%)
May 04, 2005 2.474 2.521 2.473 2.513 688,800 +0.01(+0.57%)
May 03, 2005 2.513 2.541 2.497 2.499 1,198,393 -0.00(-0.15%)
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.