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 (%)
Nov 28, 2008 3.769 3.994 3.769 3.994 499,796 +0.19(+4.95%)
Nov 26, 2008 3.505 3.814 3.345 3.805 991,698 +0.34(+9.74%)
Nov 25, 2008 3.365 3.487 3.287 3.468 758,684 +0.08(+2.31%)
Nov 24, 2008 3.015 3.446 2.940 3.389 1,638,327 +0.51(+17.70%)
Nov 21, 2008 3.015 3.077 2.622 2.880 2,410,901 -0.08(-2.85%)
Nov 20, 2008 3.465 3.588 2.920 2.964 2,057,036 -0.66(-18.25%)
Nov 19, 2008 3.962 3.965 3.593 3.626 635,399 -0.27(-6.89%)
Nov 18, 2008 3.997 4.065 3.781 3.894 636,539 -0.11(-2.82%)
Nov 17, 2008 4.211 4.214 3.973 4.007 745,943 -0.09(-2.28%)
Nov 14, 2008 4.467 4.467 4.072 4.101 675,568 -0.26(-5.91%)
Nov 13, 2008 3.926 4.482 3.840 4.359 1,262,772 +0.31(+7.67%)
Nov 12, 2008 4.259 4.319 4.007 4.048 854,165 -0.29(-6.61%)
Nov 11, 2008 4.546 4.659 4.233 4.334 723,490 -0.15(-3.39%)
Nov 10, 2008 4.672 4.749 4.464 4.487 782,669 -0.03(-0.63%)
Nov 07, 2008 4.423 4.746 4.392 4.515 476,056 +0.09(+2.04%)
Nov 06, 2008 4.824 4.975 4.322 4.425 1,718,525 -0.40(-8.25%)
Nov 05, 2008 4.975 5.051 4.794 4.823 1,401,300 -0.24(-4.79%)
Nov 04, 2008 5.200 5.254 4.975 5.066 1,522,788 +0.05(+1.01%)
Nov 03, 2008 5.117 5.215 4.862 5.015 1,430,253 +0.19(+3.95%)
Oct 31, 2008 4.713 4.873 4.601 4.824 704,600 +0.19(+4.06%)
Oct 30, 2008 4.527 4.716 4.505 4.636 944,591 +0.18(+4.13%)
Oct 29, 2008 4.372 4.589 4.337 4.452 1,513,635 +0.12(+2.86%)
Oct 28, 2008 4.381 4.443 4.249 4.328 1,364,574 +0.10(+2.32%)
Oct 27, 2008 4.598 4.716 4.221 4.230 1,126,413 -0.16(-3.61%)
Oct 24, 2008 4.209 4.476 4.190 4.389 1,170,986 -0.09(-2.02%)
Oct 23, 2008 4.322 4.758 4.178 4.479 1,121,100 +0.06(+1.40%)
Oct 22, 2008 4.675 4.975 4.301 4.417 839,274 -0.32(-6.75%)
Oct 21, 2008 4.855 4.899 4.675 4.737 968,052 -0.17(-3.37%)
Oct 20, 2008 4.751 4.959 4.580 4.902 948,386 +0.32(+7.03%)
Oct 17, 2008 4.297 4.900 4.297 4.580 1,109,585 +0.21(+4.69%)
Oct 16, 2008 4.511 4.643 4.256 4.375 1,240,273 +0.03(+0.69%)
Oct 15, 2008 4.523 4.674 4.297 4.345 1,315,417 -0.10(-2.21%)
Oct 14, 2008 4.693 4.824 4.312 4.443 1,618,415 -0.08(-1.77%)
Oct 13, 2008 4.175 4.538 3.927 4.523 1,687,623 +0.83(+22.45%)
Oct 10, 2008 3.549 3.825 3.317 3.694 1,760,764 -0.08(-2.12%)
Oct 09, 2008 4.137 4.137 3.688 3.774 2,004,735 -0.02(-0.64%)
Oct 08, 2008 3.710 3.973 3.498 3.798 3,464,684 +0.09(+2.32%)
Oct 07, 2008 4.097 4.097 3.656 3.712 1,345,889 -0.17(-4.46%)
Oct 06, 2008 4.283 4.401 3.468 3.885 2,430,614 -0.50(-11.38%)
Oct 03, 2008 4.523 4.784 4.298 4.384 1,160,128 -0.10(-2.19%)
Oct 02, 2008 4.830 4.847 4.380 4.482 847,837 -0.34(-7.09%)
Oct 01, 2008 4.743 4.826 4.616 4.824 622,909 +0.07(+1.52%)
Sep 30, 2008 4.437 4.911 4.425 4.752 635,830 +0.30(+6.78%)
Sep 29, 2008 4.844 4.844 4.333 4.451 1,179,144 -0.45(-9.14%)
Sep 26, 2008 5.013 5.055 4.824 4.898 731,629 -0.13(-2.64%)
Sep 25, 2008 5.016 5.230 4.974 5.031 1,134,843 -0.02(-0.42%)
Sep 24, 2008 5.319 5.319 5.042 5.052 547,214 -0.09(-1.85%)
Sep 23, 2008 5.363 5.363 5.069 5.147 824,218 -0.26(-4.77%)
Sep 22, 2008 5.314 5.420 5.164 5.405 1,201,922 +0.13(+2.55%)
Sep 19, 2008 5.213 5.424 4.977 5.271 1,129,517 +0.21(+4.14%)
Sep 18, 2008 4.910 5.126 4.779 5.061 988,123 +0.16(+3.26%)
Sep 17, 2008 5.132 5.231 4.846 4.901 1,487,840 -0.29(-5.52%)
Sep 16, 2008 5.158 5.307 4.894 5.188 1,632,609 -0.07(-1.35%)
Sep 15, 2008 5.452 5.643 5.259 5.259 708,898 -0.43(-7.48%)
Sep 12, 2008 5.379 5.684 5.366 5.684 520,377 +0.29(+5.45%)
Sep 11, 2008 5.292 5.514 5.257 5.390 922,424 -0.06(-1.13%)
Sep 10, 2008 5.277 5.596 5.203 5.452 1,212,873 +0.18(+3.43%)
Sep 09, 2008 5.684 5.708 5.271 5.271 1,305,150 -0.51(-8.77%)
Sep 08, 2008 6.098 6.098 5.681 5.777 715,186 -0.28(-4.68%)
Sep 05, 2008 6.034 6.109 5.880 6.061 884,464 +0.02(+0.30%)
Sep 04, 2008 6.377 6.416 5.895 6.043 1,510,445 -0.31(-4.91%)
Sep 03, 2008 6.793 6.811 6.294 6.355 2,968,118 -0.48(-6.99%)
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.