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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 11.30 11.40 11.15 11.29 170,005 -0.01(-0.11%)
Aug 30, 2012 11.29 11.34 11.17 11.30 506,923 -0.10(-0.90%)
Aug 29, 2012 11.36 11.45 11.25 11.41 300,268 +0.15(+1.29%)
Aug 27, 2012 11.82 11.88 11.12 11.26 982,738 -0.56(-4.71%)
Aug 24, 2012 12.02 12.04 11.77 11.82 229,449 -0.24(-2.03%)
Aug 23, 2012 12.22 12.22 12.02 12.06 376,189 -0.16(-1.28%)
Aug 22, 2012 11.93 12.23 11.93 12.22 326,875 +0.25(+2.07%)
Aug 21, 2012 12.11 12.20 11.92 11.97 257,235 -0.06(-0.50%)
Aug 20, 2012 11.92 12.17 11.81 12.03 460,550 +0.14(+1.17%)
Aug 17, 2012 12.00 12.04 11.83 11.89 519,961 -0.10(-0.87%)
Aug 16, 2012 11.94 11.99 11.88 11.99 404,430 +0.06(+0.53%)
Aug 15, 2012 12.01 12.04 11.88 11.93 477,383 +0.01(+0.05%)
Aug 14, 2012 12.03 12.03 11.84 11.93 567,338 +0.08(+0.71%)
Aug 13, 2012 11.94 11.94 11.69 11.84 543,326 -0.01(-0.08%)
Aug 10, 2012 11.49 11.91 11.49 11.85 742,933 +0.36(+3.13%)
Aug 09, 2012 11.18 11.50 11.12 11.49 755,729 +0.32(+2.91%)
Aug 08, 2012 11.21 11.22 11.11 11.17 273,552 -0.08(-0.70%)
Aug 07, 2012 11.15 11.31 11.12 11.25 384,098 +0.12(+1.05%)
Aug 06, 2012 11.12 11.18 11.04 11.13 353,953 +0.12(+1.09%)
Aug 03, 2012 11.13 11.22 11.00 11.01 532,175 -0.09(-0.80%)
Aug 02, 2012 11.22 11.30 11.05 11.10 566,064 -0.07(-0.64%)
Aug 01, 2012 11.11 11.34 10.92 11.17 994,290 +0.20(+1.78%)
Jul 31, 2012 10.80 11.05 10.74 10.97 606,020 +0.23(+2.19%)
Jul 30, 2012 10.65 10.80 10.61 10.74 575,668 +0.20(+1.89%)
Jul 27, 2012 10.39 10.66 10.37 10.54 422,109 +0.32(+3.10%)
Jul 26, 2012 10.29 10.43 10.17 10.22 343,128 +0.01(+0.09%)
Jul 25, 2012 10.35 10.48 10.20 10.21 338,636 -0.11(-1.11%)
Jul 24, 2012 10.47 10.54 10.25 10.33 353,597 -0.07(-0.71%)
Jul 23, 2012 10.21 10.47 10.17 10.40 383,548 +0.07(+0.64%)
Jul 20, 2012 10.52 10.59 10.32 10.34 410,139 -0.18(-1.70%)
Jul 19, 2012 10.52 10.62 10.49 10.52 483,902 +0.02(+0.22%)
Jul 18, 2012 10.25 10.51 10.25 10.49 577,459 +0.19(+1.81%)
Jul 17, 2012 10.57 10.57 10.19 10.31 945,053 -0.24(-2.26%)
Jul 16, 2012 10.77 10.77 10.46 10.54 424,319 -0.22(-2.00%)
Jul 13, 2012 10.74 10.84 10.57 10.76 274,148 +0.01(+0.10%)
Jul 12, 2012 10.80 10.80 10.57 10.75 267,897 -0.09(-0.83%)
Jul 11, 2012 10.69 10.89 10.60 10.84 370,501 +0.20(+1.89%)
Jul 10, 2012 10.93 11.00 10.59 10.64 431,373 -0.26(-2.39%)
Jul 09, 2012 10.75 11.03 10.72 10.90 408,426 +0.13(+1.19%)
Jul 06, 2012 10.75 10.95 10.66 10.77 866,703 +0.03(+0.27%)
Jul 05, 2012 10.56 10.82 10.43 10.74 807,081 +0.18(+1.68%)
Jul 03, 2012 10.45 10.67 10.32 10.56 624,202 +0.13(+1.24%)
Jul 02, 2012 10.07 10.60 9.985 10.43 1,329,606 +0.38(+3.76%)
Jun 29, 2012 10.03 10.17 9.990 10.06 328,278 +0.14(+1.45%)
Jun 28, 2012 9.845 10.07 9.845 9.913 234,933 +0.02(+0.20%)
Jun 27, 2012 9.797 9.909 9.714 9.893 466,346 +0.10(+1.01%)
Jun 26, 2012 9.834 9.917 9.668 9.795 396,802 -0.01(-0.11%)
Jun 25, 2012 9.901 9.901 9.715 9.806 258,930 -0.12(-1.19%)
Jun 22, 2012 9.696 10.01 9.678 9.924 506,029 +0.17(+1.78%)
Jun 21, 2012 9.854 9.886 9.670 9.750 328,569 -0.15(-1.56%)
Jun 20, 2012 9.768 9.947 9.768 9.904 496,481 +0.08(+0.78%)
Jun 19, 2012 9.763 9.874 9.682 9.827 454,772 +0.07(+0.70%)
Jun 18, 2012 9.802 9.820 9.655 9.759 492,680 -0.08(-0.77%)
Jun 15, 2012 9.807 9.945 9.759 9.834 832,505 -0.05(-0.54%)
Jun 14, 2012 10.01 10.03 9.634 9.888 934,545 -0.19(-1.88%)
Jun 13, 2012 9.992 10.16 9.992 10.08 440,028 -0.06(-0.64%)
Jun 12, 2012 10.27 10.35 9.990 10.14 655,665 -0.22(-2.08%)
Jun 11, 2012 10.71 10.71 10.12 10.36 635,151 -0.18(-1.67%)
Jun 08, 2012 10.48 10.63 10.39 10.53 359,278 +0.03(+0.32%)
Jun 07, 2012 10.73 10.79 10.43 10.50 739,746 -0.19(-1.78%)
Jun 06, 2012 10.15 10.75 10.11 10.69 1,037,957 +0.63(+6.26%)
Jun 05, 2012 9.856 10.14 9.856 10.06 528,423 +0.22(+2.19%)
Jun 04, 2012 10.06 10.12 9.650 9.843 510,164 -0.27(-2.71%)
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.