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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2010 10.48 10.60 10.46 10.58 312,307 +0.09(+0.86%)
Dec 30, 2010 10.49 10.63 10.49 10.49 307,775 -0.01(-0.12%)
Dec 29, 2010 10.40 10.54 10.38 10.50 416,984 +0.10(+0.96%)
Dec 28, 2010 10.39 10.46 10.38 10.40 401,199 +0.05(+0.47%)
Dec 27, 2010 10.46 10.46 10.30 10.35 393,471 +0.02(+0.17%)
Dec 23, 2010 10.43 10.46 10.31 10.33 453,677 -0.05(-0.53%)
Dec 22, 2010 10.41 10.44 10.34 10.39 383,368 -0.02(-0.23%)
Dec 21, 2010 10.38 10.45 10.33 10.41 460,982 +0.09(+0.92%)
Dec 20, 2010 10.18 10.38 10.18 10.32 615,868 +0.15(+1.52%)
Dec 17, 2010 10.28 10.40 10.15 10.16 524,626 -0.11(-1.10%)
Dec 16, 2010 10.13 10.32 10.07 10.28 411,749 +0.11(+1.09%)
Dec 15, 2010 10.29 10.36 10.13 10.17 628,737 -0.11(-1.10%)
Dec 14, 2010 10.40 10.40 10.23 10.28 359,028 -0.07(-0.70%)
Dec 13, 2010 10.41 10.41 10.33 10.35 414,634 +0.07(+0.67%)
Dec 10, 2010 10.34 10.40 10.21 10.28 478,129 +0.03(+0.27%)
Dec 09, 2010 10.31 10.32 10.22 10.25 360,999 +0.04(+0.38%)
Dec 08, 2010 10.41 10.43 10.22 10.22 366,545 -0.16(-1.55%)
Dec 07, 2010 10.50 10.50 10.31 10.38 639,586 +0.13(+1.30%)
Dec 06, 2010 10.25 10.40 10.24 10.24 589,041 -0.13(-1.26%)
Dec 03, 2010 10.39 10.49 10.24 10.37 441,454 -0.02(-0.22%)
Dec 02, 2010 10.37 10.41 10.18 10.40 761,110 +0.20(+1.92%)
Dec 01, 2010 10.37 10.37 10.01 10.20 1,141,396 +0.23(+2.27%)
Nov 30, 2010 9.932 10.07 9.830 9.973 732,214 +0.15(+1.51%)
Nov 29, 2010 9.868 9.923 9.731 9.825 432,607 -0.05(-0.50%)
Nov 26, 2010 9.691 9.875 9.691 9.874 230,006 +0.18(+1.89%)
Nov 24, 2010 9.812 9.691 9.691 9.691 247,327 -0.03(-0.35%)
Nov 23, 2010 9.854 9.854 9.670 9.725 571,484 -0.12(-1.26%)
Nov 22, 2010 9.825 9.884 9.725 9.849 419,763 +0.07(+0.67%)
Nov 19, 2010 9.755 9.865 9.678 9.784 278,443 -0.03(-0.27%)
Nov 18, 2010 9.677 9.892 9.677 9.810 562,339 +0.16(+1.63%)
Nov 17, 2010 9.651 9.730 9.582 9.652 327,769 -0.02(-0.24%)
Nov 16, 2010 9.836 9.836 9.509 9.676 538,708 -0.17(-1.71%)
Nov 15, 2010 9.882 9.940 9.715 9.844 816,374 +0.11(+1.11%)
Nov 12, 2010 9.741 9.805 9.698 9.736 450,102 -0.10(-1.03%)
Nov 11, 2010 9.730 9.876 9.677 9.837 633,766 +0.16(+1.70%)
Nov 10, 2010 9.743 9.804 9.567 9.673 634,544 -0.04(-0.45%)
Nov 09, 2010 9.636 9.804 9.578 9.717 1,007,014 +0.09(+0.97%)
Nov 08, 2010 9.595 9.627 9.492 9.624 1,071,597 -0.02(-0.23%)
Nov 05, 2010 9.765 9.812 9.533 9.646 642,166 -0.07(-0.73%)
Nov 04, 2010 9.675 9.812 9.585 9.717 775,727 +0.18(+1.85%)
Nov 03, 2010 9.495 9.567 9.387 9.540 899,409 +0.09(+0.90%)
Nov 02, 2010 9.451 9.502 9.379 9.455 570,531 +0.03(+0.27%)
Nov 01, 2010 9.358 9.516 9.358 9.429 780,830 +0.10(+1.04%)
Oct 29, 2010 9.269 9.353 9.210 9.332 656,435 +0.03(+0.31%)
Oct 28, 2010 9.398 9.437 9.215 9.304 811,232 -0.13(-1.33%)
Oct 27, 2010 9.588 9.634 8.880 9.429 2,011,964 -0.24(-2.48%)
Oct 25, 2010 9.669 9.710 9.596 9.669 675,835 +0.08(+0.84%)
Oct 22, 2010 9.531 9.637 9.516 9.588 305,167 +0.00(+0.00%)
Oct 21, 2010 9.664 9.704 9.556 9.588 373,839 -0.12(-1.19%)
Oct 20, 2010 9.726 9.742 9.612 9.704 623,398 +0.07(+0.76%)
Oct 19, 2010 9.593 9.689 9.558 9.631 423,458 -0.04(-0.46%)
Oct 18, 2010 9.683 9.689 9.548 9.675 552,645 +0.08(+0.88%)
Oct 15, 2010 9.653 9.750 9.548 9.591 315,980 -0.06(-0.64%)
Oct 14, 2010 9.693 9.794 9.548 9.653 901,870 -0.10(-1.04%)
Oct 13, 2010 9.921 9.927 9.675 9.754 587,611 -0.02(-0.16%)
Oct 12, 2010 9.770 9.790 9.608 9.770 711,117 -0.00(-0.03%)
Oct 11, 2010 9.834 9.978 9.770 9.773 554,719 -0.06(-0.58%)
Oct 08, 2010 9.675 9.907 9.604 9.831 690,147 +0.14(+1.44%)
Oct 07, 2010 9.548 9.720 9.444 9.691 437,713 +0.15(+1.55%)
Oct 06, 2010 9.477 9.664 9.466 9.543 435,343 +0.07(+0.70%)
Oct 05, 2010 9.371 9.499 9.283 9.477 491,475 +0.19(+2.08%)
Oct 04, 2010 9.294 9.335 9.233 9.283 393,781 -0.01(-0.12%)
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.