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 (%)
Jul 31, 2009 5.437 5.533 5.437 5.518 443,771 +0.09(+1.63%)
Jul 30, 2009 5.437 5.589 5.362 5.429 1,096,094 -0.01(-0.14%)
Jul 29, 2009 5.386 5.487 5.128 5.437 1,725,230 -0.05(-0.85%)
Jul 28, 2009 5.617 5.680 5.437 5.484 1,260,647 -0.37(-6.27%)
Jul 27, 2009 5.922 5.979 5.700 5.850 830,284 +0.03(+0.59%)
Jul 24, 2009 5.725 5.855 5.712 5.816 389,506 +0.11(+1.85%)
Jul 23, 2009 5.737 5.787 5.680 5.711 538,017 +0.03(+0.46%)
Jul 22, 2009 5.616 5.726 5.507 5.684 290,959 +0.04(+0.77%)
Jul 21, 2009 5.748 5.748 5.616 5.641 563,406 -0.07(-1.22%)
Jul 20, 2009 5.579 5.748 5.507 5.711 623,181 +0.20(+3.55%)
Jul 17, 2009 5.593 5.593 5.453 5.515 599,795 -0.03(-0.62%)
Jul 16, 2009 5.360 5.560 5.327 5.549 522,330 +0.15(+2.82%)
Jul 15, 2009 5.296 5.473 5.296 5.397 645,145 +0.20(+3.83%)
Jul 14, 2009 5.173 5.249 5.069 5.198 598,417 +0.01(+0.24%)
Jul 13, 2009 5.081 5.198 4.971 5.186 495,210 +0.11(+2.08%)
Jul 10, 2009 4.945 5.148 4.862 5.080 909,738 +0.14(+2.86%)
Jul 09, 2009 4.906 5.007 4.833 4.939 526,637 +0.10(+2.05%)
Jul 08, 2009 4.855 4.879 4.785 4.839 341,079 -0.02(-0.38%)
Jul 07, 2009 4.895 4.952 4.855 4.858 499,510 -0.08(-1.70%)
Jul 06, 2009 4.974 5.050 4.782 4.942 1,176,404 -0.15(-3.02%)
Jul 02, 2009 5.181 5.196 5.024 5.095 378,241 -0.08(-1.53%)
Jul 01, 2009 5.109 5.218 5.051 5.175 1,038,378 +0.13(+2.49%)
Jun 30, 2009 4.949 5.053 4.939 5.049 800,023 +0.05(+1.03%)
Jun 29, 2009 5.049 5.049 4.940 4.998 636,062 +0.02(+0.41%)
Jun 26, 2009 4.988 5.050 4.893 4.977 774,165 +0.02(+0.50%)
Jun 25, 2009 4.858 5.001 4.824 4.952 889,403 +0.09(+1.82%)
Jun 24, 2009 4.993 5.001 4.833 4.864 960,237 -0.12(-2.40%)
Jun 23, 2009 5.083 5.275 4.918 4.984 534,039 +0.06(+1.20%)
Jun 22, 2009 5.147 5.335 4.898 4.925 1,621,070 -0.41(-7.63%)
Jun 19, 2009 5.339 5.403 5.293 5.332 642,087 +0.01(+0.12%)
Jun 18, 2009 5.405 5.405 5.254 5.325 477,161 -0.02(-0.32%)
Jun 17, 2009 5.398 5.398 5.206 5.342 1,393,188 -0.05(-0.89%)
Jun 16, 2009 5.582 5.697 5.360 5.391 1,248,249 -0.19(-3.40%)
Jun 15, 2009 5.880 5.928 5.541 5.580 1,597,703 -0.32(-5.47%)
Jun 12, 2009 5.927 5.984 5.849 5.903 491,168 -0.09(-1.58%)
Jun 11, 2009 5.987 6.046 5.945 5.998 895,705 +0.01(+0.18%)
Jun 10, 2009 6.195 6.195 5.934 5.987 347,638 -0.09(-1.51%)
Jun 09, 2009 6.001 6.080 5.864 6.079 747,605 +0.16(+2.65%)
Jun 08, 2009 5.800 6.010 5.748 5.922 1,009,301 -0.03(-0.50%)
Jun 05, 2009 6.214 6.214 5.905 5.951 772,613 -0.14(-2.22%)
Jun 04, 2009 5.746 6.180 5.678 6.087 1,561,964 +0.42(+7.37%)
Jun 03, 2009 6.198 6.206 5.605 5.669 1,663,658 -0.54(-8.73%)
Jun 02, 2009 6.099 6.251 6.040 6.211 1,349,653 +0.15(+2.41%)
Jun 01, 2009 6.040 6.121 5.956 6.065 1,113,777 +0.15(+2.58%)
May 29, 2009 5.888 5.979 5.854 5.913 859,032 +0.07(+1.14%)
May 28, 2009 5.763 5.854 5.673 5.846 597,690 +0.18(+3.15%)
May 27, 2009 5.473 5.734 5.473 5.667 951,322 +0.13(+2.33%)
May 26, 2009 5.561 5.561 5.409 5.538 569,592 +0.00(+0.00%)
May 22, 2009 5.546 5.633 5.488 5.538 456,929 -0.01(-0.25%)
May 21, 2009 5.748 5.748 5.515 5.552 952,197 -0.25(-4.39%)
May 20, 2009 5.796 5.903 5.678 5.807 532,829 +0.10(+1.69%)
May 19, 2009 5.763 5.895 5.617 5.711 611,517 -0.03(-0.59%)
May 18, 2009 5.588 5.774 5.476 5.745 831,353 +0.29(+5.24%)
May 15, 2009 5.611 5.611 5.451 5.459 505,948 -0.11(-2.01%)
May 14, 2009 5.453 5.611 5.440 5.571 347,394 +0.09(+1.59%)
May 13, 2009 5.620 5.662 5.457 5.484 690,952 -0.16(-2.75%)
May 12, 2009 5.695 5.739 5.561 5.639 373,149 +0.12(+2.17%)
May 11, 2009 5.535 5.591 5.437 5.520 635,341 -0.04(-0.73%)
May 08, 2009 5.415 5.593 5.409 5.560 574,593 +0.16(+2.87%)
May 07, 2009 5.698 5.729 5.297 5.405 856,290 -0.21(-3.71%)
May 06, 2009 5.804 5.846 5.504 5.613 770,457 -0.19(-3.27%)
May 05, 2009 5.658 5.900 5.653 5.802 1,517,470 +0.12(+2.08%)
May 04, 2009 5.436 5.684 5.381 5.684 1,054,632 +0.34(+6.34%)
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.