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

Alliance Resource Pt (NQ: ARLP )

22.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2003 0.8635 0.8699 0.8594 0.8627 973,710 +0.00(+0.26%)
Feb 27, 2003 0.8539 0.8884 0.8496 0.8605 1,817,415 +0.00(+0.49%)
Feb 26, 2003 0.8627 0.8669 0.8537 0.8563 830,439 -0.01(-0.74%)
Feb 25, 2003 0.8597 0.8707 0.8522 0.8627 1,834,661 +0.00(+0.00%)
Feb 24, 2003 0.8639 0.8688 0.8503 0.8627 1,748,433 -0.00(-0.26%)
Feb 21, 2003 0.8575 0.8650 0.8503 0.8650 1,059,938 +0.01(+0.88%)
Feb 20, 2003 0.8499 0.8650 0.8484 0.8575 1,219,127 +0.01(+0.89%)
Feb 19, 2003 0.8556 0.8556 0.8484 0.8499 668,596 -0.00(-0.40%)
Feb 18, 2003 0.8571 0.8571 0.8503 0.8533 859,624 +0.00(+0.18%)
Feb 14, 2003 0.8575 0.8575 0.8484 0.8518 1,257,598 -0.00(-0.44%)
Feb 13, 2003 0.8631 0.8631 0.8484 0.8556 1,790,884 -0.00(-0.48%)
Feb 12, 2003 0.8646 0.8658 0.8548 0.8597 1,463,218 -0.00(-0.31%)
Feb 11, 2003 0.8575 0.8669 0.8499 0.8624 10,266,410 +0.01(+1.64%)
Feb 10, 2003 0.8669 0.8854 0.8480 0.8484 1,319,948 -0.04(-4.42%)
Feb 07, 2003 0.8914 0.8914 0.8782 0.8877 295,827 -0.00(-0.21%)
Feb 06, 2003 0.8933 0.8940 0.8627 0.8895 752,171 -0.03(-2.84%)
Feb 05, 2003 0.9114 0.9272 0.9114 0.9155 110,106 -0.01(-0.94%)
Feb 04, 2003 0.9234 0.9287 0.9083 0.9242 155,209 +0.01(+1.16%)
Feb 03, 2003 0.9136 0.9313 0.9083 0.9136 254,703 -0.01(-1.34%)
Jan 31, 2003 0.9306 0.9325 0.9102 0.9261 346,237 +0.00(+0.20%)
Jan 30, 2003 0.9423 0.9419 0.8989 0.9242 624,819 -0.02(-1.92%)
Jan 29, 2003 0.9506 0.9611 0.9404 0.9423 834,419 +0.02(+1.63%)
Jan 28, 2003 0.9264 0.9272 0.9083 0.9272 172,455 +0.01(+0.94%)
Jan 27, 2003 0.9133 0.9302 0.9133 0.9186 120,718 +0.00(+0.29%)
Jan 24, 2003 0.9114 0.9170 0.9087 0.9159 114,085 +0.00(+0.50%)
Jan 23, 2003 0.9208 0.9302 0.9046 0.9114 311,746 -0.02(-1.95%)
Jan 22, 2003 0.9185 0.9295 0.9129 0.9295 218,885 -0.01(-0.92%)
Jan 21, 2003 0.9419 0.9419 0.9253 0.9381 61,022 -0.00(-0.36%)
Jan 17, 2003 0.9423 0.9423 0.9257 0.9415 818,500 -0.00(-0.04%)
Jan 16, 2003 0.9328 0.9393 0.9283 0.9419 87,554 +0.02(+1.79%)
Jan 15, 2003 0.9264 0.9328 0.9208 0.9253 111,432 +0.00(+0.33%)
Jan 14, 2003 0.9212 0.9325 0.9200 0.9223 86,227 +0.00(+0.12%)
Jan 13, 2003 0.9087 0.9234 0.9087 0.9212 274,602 -0.00(-0.24%)
Jan 10, 2003 0.9148 0.9234 0.9102 0.9234 75,615 +0.01(+1.41%)
Jan 09, 2003 0.9193 0.9423 0.9102 0.9106 180,415 +0.00(+0.00%)
Jan 08, 2003 0.9193 0.9193 0.9102 0.9106 132,658 -0.00(-0.00%)
Jan 07, 2003 0.9336 0.9366 0.9046 0.9106 197,660 -0.02(-2.42%)
Jan 06, 2003 0.9212 0.9423 0.9163 0.9332 216,232 +0.02(+1.85%)
Jan 03, 2003 0.9261 0.9272 0.9053 0.9163 106,126 -0.01(-1.05%)
Jan 02, 2003 0.8970 0.9272 0.8967 0.9260 112,759 +0.01(+1.44%)
Dec 31, 2002 0.9046 0.9200 0.9016 0.9129 271,949 +0.01(+1.00%)
Dec 30, 2002 0.8952 0.9068 0.8952 0.9038 401,954 -0.00(-0.29%)
Dec 27, 2002 0.9027 0.9068 0.8989 0.9065 200,313 +0.00(+0.21%)
Dec 26, 2002 0.9031 0.9072 0.8997 0.9046 72,961 +0.00(+0.29%)
Dec 24, 2002 0.9012 0.9072 0.8974 0.9019 153,883 -0.00(-0.37%)
Dec 23, 2002 0.8925 0.9102 0.9012 0.9053 172,455 +0.00(+0.25%)
Dec 20, 2002 0.8925 0.9057 0.8925 0.9031 189,701 +0.01(+1.18%)
Dec 19, 2002 0.8933 0.9042 0.8914 0.8925 143,270 -0.00(-0.08%)
Dec 18, 2002 0.8910 0.9012 0.8910 0.8933 118,065 -0.00(-0.46%)
Dec 17, 2002 0.8933 0.9042 0.8933 0.8974 130,004 -0.01(-0.70%)
Dec 16, 2002 0.8974 0.9046 0.8899 0.9038 148,577 +0.01(+1.39%)
Dec 13, 2002 0.8967 0.8974 0.8910 0.8914 79,594 +0.01(+0.64%)
Dec 12, 2002 0.9016 0.9019 0.8816 0.8857 148,577 +0.00(+0.51%)
Dec 11, 2002 0.8801 0.8937 0.8786 0.8812 198,987 -0.00(-0.35%)
Dec 10, 2002 0.8921 0.9031 0.8805 0.8843 147,250 -0.01(-0.92%)
Dec 09, 2002 0.8918 0.9027 0.8918 0.8925 148,577 -0.00(-0.21%)
Dec 06, 2002 0.9001 0.9034 0.8914 0.8944 65,002 -0.01(-0.59%)
Dec 05, 2002 0.9042 0.9042 0.8955 0.8997 53,063 +0.00(+0.46%)
Dec 04, 2002 0.8929 0.9046 0.8929 0.8956 76,941 +0.00(+0.38%)
Dec 03, 2002 0.9129 0.9129 0.8907 0.8922 140,617 -0.02(-2.27%)
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.