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

Alliance Resource Pt (NQ: ARLP )

22.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2016 7.171 7.384 7.151 7.275 374,515 +0.10(+1.45%)
May 27, 2016 7.200 7.171 7.171 7.171 342,338 -0.03(-0.48%)
May 26, 2016 7.434 7.459 7.076 7.205 410,997 -0.17(-2.29%)
May 25, 2016 7.265 7.469 7.265 7.374 381,922 +0.15(+2.13%)
May 24, 2016 7.340 7.434 7.161 7.220 697,445 -0.13(-1.82%)
May 23, 2016 7.349 7.449 7.255 7.354 592,633 -0.04(-0.60%)
May 20, 2016 7.419 7.449 7.265 7.399 301,513 +0.04(+0.54%)
May 19, 2016 7.225 7.469 7.052 7.359 513,249 +0.05(+0.68%)
May 18, 2016 7.498 7.508 7.215 7.310 546,454 -0.14(-1.87%)
May 17, 2016 7.384 7.508 7.270 7.449 410,835 +0.09(+1.28%)
May 16, 2016 7.464 7.498 7.285 7.354 337,940 +0.05(+0.68%)
May 13, 2016 7.543 7.568 7.250 7.305 359,555 -0.22(-2.97%)
May 12, 2016 7.493 7.573 7.285 7.528 472,577 +0.11(+1.47%)
May 11, 2016 7.101 7.486 7.101 7.419 554,017 +0.31(+4.33%)
May 10, 2016 7.389 7.568 7.081 7.111 875,662 -0.22(-2.98%)
May 09, 2016 7.548 7.618 6.957 7.330 911,652 -0.36(-4.71%)
May 06, 2016 7.399 7.737 7.356 7.692 438,941 +0.25(+3.40%)
May 05, 2016 7.414 7.633 7.330 7.439 489,295 +0.18(+2.46%)
May 04, 2016 7.389 7.762 7.176 7.260 862,116 -0.20(-2.74%)
May 03, 2016 7.494 7.525 7.339 7.465 541,603 -0.10(-1.28%)
May 02, 2016 7.566 7.764 7.267 7.561 1,060,920 +0.01(+0.13%)
Apr 29, 2016 7.947 8.131 7.542 7.552 2,372,175 -0.35(-4.40%)
Apr 28, 2016 7.682 8.092 7.436 7.899 1,121,549 +0.26(+3.41%)
Apr 27, 2016 7.344 7.817 7.325 7.639 830,202 +0.31(+4.28%)
Apr 26, 2016 6.587 7.441 6.370 7.325 1,780,362 +0.23(+3.27%)
Apr 25, 2016 7.084 7.175 6.924 7.093 553,146 +0.03(+0.41%)
Apr 22, 2016 6.973 7.277 6.939 7.064 568,382 +0.06(+0.90%)
Apr 21, 2016 7.204 7.228 6.982 7.002 634,440 -0.15(-2.09%)
Apr 20, 2016 7.137 7.311 7.055 7.151 718,644 +0.02(+0.27%)
Apr 19, 2016 6.611 7.340 6.611 7.132 1,565,396 +0.50(+7.57%)
Apr 18, 2016 6.220 6.712 6.177 6.630 679,435 +0.28(+4.41%)
Apr 15, 2016 6.201 6.418 6.085 6.350 412,551 +0.10(+1.62%)
Apr 14, 2016 6.244 6.268 6.051 6.249 430,367 +0.01(+0.15%)
Apr 13, 2016 6.196 6.379 6.114 6.239 445,312 +0.05(+0.86%)
Apr 12, 2016 5.844 6.201 5.805 6.186 410,290 +0.29(+4.91%)
Apr 11, 2016 5.834 6.003 5.752 5.897 422,276 +0.16(+2.78%)
Apr 08, 2016 5.626 5.848 5.602 5.737 355,612 +0.19(+3.39%)
Apr 07, 2016 5.617 5.742 5.477 5.549 399,573 -0.07(-1.29%)
Apr 06, 2016 5.597 5.655 5.467 5.622 401,503 +0.08(+1.39%)
Apr 05, 2016 5.361 5.626 5.308 5.544 332,665 +0.20(+3.70%)
Apr 04, 2016 5.487 5.593 5.332 5.347 464,047 -0.05(-0.98%)
Apr 01, 2016 5.559 5.622 5.342 5.400 692,319 -0.22(-3.95%)
Mar 31, 2016 5.853 5.876 5.511 5.622 463,131 -0.22(-3.80%)
Mar 30, 2016 5.790 5.911 5.718 5.844 369,522 +0.13(+2.19%)
Mar 29, 2016 5.487 5.747 5.404 5.718 317,448 +0.19(+3.40%)
Mar 28, 2016 5.771 5.790 5.515 5.530 346,353 -0.14(-2.47%)
Mar 24, 2016 5.438 5.670 5.670 5.670 394,991 +0.15(+2.80%)
Mar 23, 2016 5.935 5.981 5.477 5.515 549,355 -0.49(-8.19%)
Mar 22, 2016 5.839 6.041 5.781 6.008 298,316 +0.08(+1.38%)
Mar 21, 2016 6.201 6.234 5.790 5.926 744,402 -0.29(-4.66%)
Mar 18, 2016 6.085 6.244 5.935 6.215 687,870 +0.20(+3.29%)
Mar 17, 2016 6.205 6.273 6.003 6.017 535,468 -0.08(-1.35%)
Mar 16, 2016 5.815 6.191 5.815 6.099 463,701 +0.17(+2.93%)
Mar 15, 2016 6.032 6.066 5.805 5.926 415,580 -0.25(-3.99%)
Mar 14, 2016 5.998 6.259 5.863 6.172 402,914 +0.05(+0.87%)
Mar 11, 2016 6.143 6.307 6.070 6.119 377,107 -0.05(-0.86%)
Mar 10, 2016 6.080 6.186 5.873 6.172 372,674 +0.09(+1.51%)
Mar 09, 2016 6.225 6.350 5.996 6.080 348,513 -0.14(-2.17%)
Mar 08, 2016 6.374 6.408 5.935 6.215 943,506 -0.20(-3.08%)
Mar 07, 2016 6.070 6.461 5.789 6.413 1,032,945 +0.40(+6.66%)
Mar 04, 2016 5.897 6.109 5.747 6.012 835,718 +0.25(+4.27%)
Mar 03, 2016 5.308 5.819 5.308 5.766 939,485 +0.43(+8.05%)
Mar 02, 2016 5.274 5.429 4.946 5.337 948,805 +0.01(+0.18%)
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.