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

Alliance Resource Pt (NQ: ARLP )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 29, 2009 5.714 5.803 5.681 5.738 885,154 +0.06(+1.14%)
May 28, 2009 5.593 5.681 5.506 5.673 615,865 +0.17(+3.15%)
May 27, 2009 5.311 5.565 5.311 5.500 980,250 +0.13(+2.33%)
May 26, 2009 5.397 5.397 5.250 5.375 586,912 +0.00(+0.00%)
May 22, 2009 5.382 5.467 5.326 5.375 470,823 -0.01(-0.25%)
May 21, 2009 5.578 5.578 5.352 5.388 981,152 -0.25(-4.39%)
May 20, 2009 5.625 5.729 5.510 5.636 549,032 +0.09(+1.69%)
May 19, 2009 5.593 5.721 5.452 5.542 630,112 -0.03(-0.59%)
May 18, 2009 5.423 5.604 5.314 5.575 856,633 +0.28(+5.24%)
May 15, 2009 5.446 5.446 5.290 5.298 521,333 -0.11(-2.01%)
May 14, 2009 5.292 5.446 5.280 5.406 357,957 +0.08(+1.59%)
May 13, 2009 5.455 5.495 5.296 5.322 711,962 -0.15(-2.75%)
May 12, 2009 5.527 5.569 5.397 5.473 384,496 +0.12(+2.17%)
May 11, 2009 5.372 5.426 5.277 5.357 654,661 -0.04(-0.73%)
May 08, 2009 5.256 5.427 5.250 5.396 592,066 +0.15(+2.87%)
May 07, 2009 5.530 5.560 5.141 5.245 882,328 -0.20(-3.71%)
May 06, 2009 5.633 5.674 5.342 5.447 793,885 -0.18(-3.27%)
May 05, 2009 5.491 5.726 5.486 5.631 1,563,614 +0.11(+2.08%)
May 04, 2009 5.275 5.516 5.222 5.516 1,086,701 +0.33(+6.34%)
May 01, 2009 4.983 5.213 4.933 5.188 949,997 +0.23(+4.62%)
Apr 30, 2009 5.162 5.185 4.879 4.959 745,518 -0.12(-2.32%)
Apr 29, 2009 4.944 5.118 4.944 5.076 671,097 +0.13(+2.68%)
Apr 28, 2009 4.787 4.977 4.782 4.944 617,961 -0.05(-1.06%)
Apr 27, 2009 4.867 5.049 4.862 4.996 684,144 +0.18(+3.82%)
Apr 24, 2009 4.840 4.873 4.751 4.812 569,448 -0.00(-0.06%)
Apr 23, 2009 4.855 4.855 4.752 4.815 452,025 +0.05(+0.95%)
Apr 22, 2009 4.806 4.855 4.769 4.770 371,283 -0.03(-0.60%)
Apr 21, 2009 4.686 4.824 4.686 4.799 357,652 +0.05(+1.11%)
Apr 20, 2009 4.692 4.746 4.621 4.746 1,057,954 +0.05(+1.12%)
Apr 17, 2009 4.668 4.745 4.604 4.693 401,701 +0.09(+1.97%)
Apr 16, 2009 4.674 4.708 4.598 4.603 346,197 -0.05(-1.13%)
Apr 15, 2009 4.628 4.713 4.585 4.656 531,978 +0.02(+0.39%)
Apr 14, 2009 4.711 4.800 4.629 4.637 365,512 -0.06(-1.22%)
Apr 13, 2009 4.674 4.720 4.568 4.695 514,421 +0.04(+0.91%)
Apr 09, 2009 4.674 4.674 4.493 4.653 357,427 +0.11(+2.35%)
Apr 08, 2009 4.526 4.612 4.487 4.546 435,363 +0.08(+1.72%)
Apr 07, 2009 4.485 4.573 4.449 4.469 472,422 -0.07(-1.46%)
Apr 06, 2009 4.732 4.732 4.493 4.535 694,670 -0.19(-4.02%)
Apr 03, 2009 4.666 4.739 4.610 4.725 379,912 +0.11(+2.45%)
Apr 02, 2009 4.532 4.714 4.449 4.612 625,748 +0.19(+4.33%)
Apr 01, 2009 4.306 4.529 4.291 4.420 647,000 +0.03(+0.76%)
Mar 31, 2009 4.353 4.451 4.307 4.387 543,540 +0.03(+0.80%)
Mar 30, 2009 4.431 4.431 4.243 4.353 565,475 -0.39(-8.17%)
Mar 26, 2009 4.723 5.008 4.659 4.740 476,746 +0.09(+1.91%)
Mar 25, 2009 4.606 4.745 4.555 4.651 562,775 +0.04(+0.95%)
Mar 24, 2009 4.603 4.678 4.582 4.607 492,194 -0.06(-1.24%)
Mar 23, 2009 4.644 4.710 4.414 4.665 747,873 +0.25(+5.72%)
Mar 20, 2009 4.654 4.654 4.353 4.413 595,343 -0.20(-4.25%)
Mar 19, 2009 4.523 4.731 4.464 4.609 1,095,795 +0.20(+4.51%)
Mar 18, 2009 4.267 4.440 4.131 4.410 652,425 +0.15(+3.58%)
Mar 17, 2009 4.185 4.271 4.089 4.258 494,589 +0.06(+1.44%)
Mar 16, 2009 4.217 4.387 4.176 4.197 1,213,032 +0.04(+1.02%)
Mar 13, 2009 4.146 4.220 4.116 4.155 585,486 +0.06(+1.44%)
Mar 12, 2009 3.935 4.165 3.819 4.096 920,448 +0.13(+3.39%)
Mar 11, 2009 4.013 4.056 3.903 3.962 371,999 +0.06(+1.59%)
Mar 10, 2009 3.774 3.921 3.769 3.900 590,673 +0.12(+3.27%)
Mar 09, 2009 3.686 3.847 3.686 3.777 527,415 +0.05(+1.21%)
Mar 06, 2009 3.829 3.977 3.599 3.731 826,672 -0.03(-0.72%)
Mar 05, 2009 3.774 3.858 3.644 3.759 595,303 -0.09(-2.47%)
Mar 04, 2009 3.769 3.942 3.769 3.854 456,715 +0.13(+3.48%)
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.