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

Alliance Resource Pt (NQ: ARLP )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 5.165 5.274 5.165 5.209 162,885 +0.02(+0.42%)
Sep 27, 2007 5.282 5.294 5.186 5.187 490,440 -0.06(-1.10%)
Sep 26, 2007 5.294 5.294 5.227 5.245 364,060 +0.00(+0.09%)
Sep 25, 2007 5.231 5.280 5.212 5.240 273,933 +0.01(+0.18%)
Sep 24, 2007 5.294 5.294 5.206 5.231 405,521 -0.03(-0.53%)
Sep 21, 2007 5.266 5.266 5.144 5.259 501,956 +0.00(+0.09%)
Sep 20, 2007 5.218 5.290 5.199 5.254 938,422 +0.01(+0.15%)
Sep 19, 2007 5.203 5.294 5.142 5.246 871,308 +0.14(+2.64%)
Sep 18, 2007 5.053 5.172 4.987 5.111 432,673 +0.12(+2.49%)
Sep 17, 2007 5.158 5.192 4.971 4.987 1,040,837 -0.17(-3.26%)
Sep 14, 2007 5.221 5.269 5.147 5.154 506,179 -0.08(-1.60%)
Sep 13, 2007 5.192 5.271 5.153 5.238 453,427 +0.11(+2.24%)
Sep 12, 2007 5.038 5.123 5.010 5.123 1,132,998 +0.04(+0.86%)
Sep 11, 2007 5.126 5.142 5.071 5.080 573,255 -0.05(-0.88%)
Sep 10, 2007 5.263 5.279 5.125 5.125 509,269 -0.07(-1.32%)
Sep 07, 2007 5.220 5.240 5.167 5.193 478,120 -0.04(-0.80%)
Sep 06, 2007 5.212 5.282 5.190 5.235 552,874 +0.03(+0.60%)
Sep 05, 2007 5.212 5.262 5.145 5.204 438,061 -0.00(-0.06%)
Sep 04, 2007 5.293 5.347 5.207 5.207 487,100 +0.00(+0.03%)
Aug 31, 2007 5.235 5.290 5.158 5.206 599,389 +0.08(+1.51%)
Aug 30, 2007 5.088 5.210 5.088 5.128 239,063 -0.07(-1.43%)
Aug 29, 2007 5.159 5.254 5.126 5.203 336,901 +0.02(+0.45%)
Aug 28, 2007 5.251 5.251 5.117 5.179 373,580 -0.05(-0.98%)
Aug 27, 2007 5.290 5.318 5.204 5.231 304,651 -0.09(-1.78%)
Aug 24, 2007 5.221 5.375 5.221 5.325 387,150 +0.05(+0.97%)
Aug 23, 2007 5.297 5.392 5.213 5.274 590,178 -0.02(-0.47%)
Aug 22, 2007 5.126 5.314 5.126 5.299 642,106 +0.17(+3.39%)
Aug 21, 2007 5.186 5.223 5.094 5.125 368,836 -0.02(-0.42%)
Aug 20, 2007 5.204 5.241 5.057 5.147 512,739 +0.14(+2.70%)
Aug 17, 2007 5.172 5.232 4.898 5.012 827,561 +0.17(+3.48%)
Aug 16, 2007 4.971 5.085 4.679 4.843 1,578,417 -0.15(-3.00%)
Aug 15, 2007 5.593 5.593 4.954 4.993 1,620,053 -0.21(-4.12%)
Aug 14, 2007 5.341 5.341 5.173 5.207 1,210,495 -0.03(-0.59%)
Aug 13, 2007 5.540 5.593 5.119 5.238 1,019,337 +0.15(+2.90%)
Aug 10, 2007 5.030 5.813 5.010 5.091 1,881,942 +0.06(+1.20%)
Aug 09, 2007 5.672 5.672 4.971 5.030 2,270,425 -0.55(-9.83%)
Aug 08, 2007 5.552 5.582 5.384 5.579 1,555,997 +0.08(+1.47%)
Aug 07, 2007 5.290 5.551 5.290 5.498 1,194,344 +0.08(+1.49%)
Aug 06, 2007 5.667 5.670 5.285 5.417 1,609,406 -0.26(-4.57%)
Aug 03, 2007 5.653 5.911 5.617 5.676 1,019,633 -0.27(-4.47%)
Aug 02, 2007 6.059 6.147 5.908 5.942 717,576 -0.22(-3.63%)
Aug 01, 2007 6.237 6.338 6.091 6.166 453,169 -0.13(-2.00%)
Jul 31, 2007 6.205 6.445 6.205 6.292 895,055 +0.18(+3.03%)
Jul 30, 2007 6.214 6.475 6.060 6.107 730,501 +0.02(+0.31%)
Jul 27, 2007 6.080 6.128 5.965 6.088 727,798 +0.01(+0.13%)
Jul 26, 2007 6.219 6.497 5.785 6.080 1,381,839 -0.21(-3.31%)
Jul 25, 2007 6.385 6.514 6.257 6.288 938,769 -0.11(-1.68%)
Jul 24, 2007 6.450 6.467 6.371 6.396 342,244 -0.09(-1.39%)
Jul 23, 2007 6.500 6.654 6.436 6.486 397,855 -0.04(-0.60%)
Jul 20, 2007 6.400 6.658 6.400 6.525 503,868 +0.10(+1.60%)
Jul 19, 2007 6.428 6.545 6.400 6.422 252,555 -0.03(-0.48%)
Jul 18, 2007 6.448 6.548 6.351 6.453 418,698 -0.03(-0.43%)
Jul 17, 2007 6.635 6.661 6.459 6.481 320,609 -0.10(-1.53%)
Jul 16, 2007 6.610 6.660 6.525 6.582 443,848 -0.02(-0.31%)
Jul 13, 2007 6.574 6.652 6.494 6.602 329,228 +0.03(+0.43%)
Jul 12, 2007 6.553 6.644 6.514 6.574 272,813 +0.00(+0.00%)
Jul 11, 2007 6.677 6.677 6.518 6.574 791,088 -0.06(-0.96%)
Jul 10, 2007 6.688 6.692 6.576 6.638 541,075 -0.04(-0.56%)
Jul 09, 2007 6.683 6.897 6.632 6.675 434,231 +0.03(+0.49%)
Jul 06, 2007 6.475 6.716 6.475 6.643 224,476 +0.06(+0.95%)
Jul 05, 2007 6.486 6.633 6.486 6.581 254,023 +0.05(+0.73%)
Jul 03, 2007 6.539 6.551 6.469 6.533 198,148 +0.05(+0.80%)
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.