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

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2016 4.633 4.812 4.619 4.769 759,933 +0.13(+2.74%)
Feb 26, 2016 4.633 4.746 4.610 4.642 544,922 +0.02(+0.49%)
Feb 25, 2016 4.710 4.810 4.566 4.619 745,302 -0.16(-3.33%)
Feb 24, 2016 4.701 4.833 4.519 4.778 860,946 -0.01(-0.19%)
Feb 23, 2016 4.892 4.951 4.728 4.787 660,058 -0.19(-3.74%)
Feb 22, 2016 4.914 5.087 4.864 4.973 936,769 +0.17(+3.50%)
Feb 19, 2016 4.860 4.928 4.633 4.805 753,074 -0.12(-2.49%)
Feb 18, 2016 5.332 5.350 4.792 4.928 877,283 -0.28(-5.41%)
Feb 17, 2016 5.437 5.523 5.123 5.210 971,456 -0.06(-1.12%)
Feb 16, 2016 5.110 5.341 5.041 5.269 1,034,381 +0.36(+7.31%)
Feb 12, 2016 4.919 4.910 4.910 4.910 1,185,414 +0.23(+4.85%)
Feb 11, 2016 5.051 5.255 4.596 4.683 1,686,599 -0.37(-7.37%)
Feb 10, 2016 5.718 5.914 5.019 5.055 1,378,197 -0.40(-7.40%)
Feb 09, 2016 5.759 5.841 5.437 5.459 1,103,267 -0.16(-2.91%)
Feb 08, 2016 6.045 6.045 5.459 5.623 835,738 -0.45(-7.40%)
Feb 05, 2016 6.300 6.459 5.991 6.072 692,529 -0.30(-4.70%)
Feb 04, 2016 6.245 6.468 6.181 6.372 846,787 +0.14(+2.26%)
Feb 03, 2016 6.241 6.259 5.609 6.231 873,470 +0.16(+2.66%)
Feb 02, 2016 6.049 6.269 5.785 6.070 2,323,869 -0.03(-0.43%)
Feb 01, 2016 6.269 6.269 5.896 6.096 976,657 -0.03(-0.42%)
Jan 29, 2016 6.036 6.369 5.966 6.122 1,613,569 +0.10(+1.58%)
Jan 28, 2016 5.863 6.131 5.845 6.027 1,480,684 +0.36(+6.33%)
Jan 27, 2016 5.854 6.023 5.643 5.668 1,802,591 -0.27(-4.52%)
Jan 26, 2016 5.184 6.075 5.132 5.936 2,037,005 +0.98(+19.70%)
Jan 25, 2016 5.391 5.603 4.920 4.959 1,162,848 -0.39(-7.35%)
Jan 22, 2016 4.765 5.383 4.765 5.353 1,430,718 +0.67(+14.31%)
Jan 21, 2016 4.648 5.043 4.613 4.682 936,171 +0.03(+0.74%)
Jan 20, 2016 4.548 4.704 4.332 4.648 999,413 -0.04(-0.92%)
Jan 19, 2016 5.193 5.193 4.583 4.691 1,401,496 -0.51(-9.81%)
Jan 15, 2016 5.236 5.201 5.201 5.201 1,236,725 -0.19(-3.45%)
Jan 14, 2016 5.318 5.512 5.236 5.387 898,949 +0.05(+0.89%)
Jan 13, 2016 5.391 5.538 5.318 5.340 755,436 +0.02(+0.32%)
Jan 12, 2016 5.759 5.811 5.290 5.322 1,273,306 -0.43(-7.44%)
Jan 11, 2016 5.966 5.984 5.621 5.750 841,741 +0.01(+0.23%)
Jan 08, 2016 5.677 5.893 5.582 5.737 657,044 +0.11(+2.00%)
Jan 07, 2016 5.655 5.677 5.474 5.625 574,123 -0.05(-0.84%)
Jan 06, 2016 5.811 5.902 5.672 5.672 557,997 -0.21(-3.53%)
Jan 05, 2016 6.053 6.217 5.854 5.880 662,791 -0.14(-2.30%)
Jan 04, 2016 5.863 6.070 5.776 6.018 726,298 +0.19(+3.19%)
Dec 31, 2015 5.750 5.832 5.832 5.832 1,113,908 +0.01(+0.15%)
Dec 30, 2015 5.729 5.979 5.729 5.824 1,039,538 +0.04(+0.75%)
Dec 29, 2015 6.088 6.173 5.677 5.781 1,065,487 -0.26(-4.36%)
Dec 28, 2015 6.001 6.178 5.949 6.044 814,957 -0.01(-0.21%)
Dec 24, 2015 6.200 6.057 6.057 6.057 391,348 -0.11(-1.75%)
Dec 23, 2015 5.893 6.217 5.837 6.165 1,441,431 +0.34(+5.79%)
Dec 22, 2015 5.391 5.837 5.331 5.828 1,044,120 +0.39(+7.15%)
Dec 21, 2015 5.275 5.577 5.188 5.439 898,947 +0.14(+2.69%)
Dec 18, 2015 5.361 5.629 5.253 5.296 2,221,117 -0.03(-0.49%)
Dec 17, 2015 5.517 5.750 5.157 5.322 1,923,629 -0.44(-7.58%)
Dec 16, 2015 5.621 5.819 5.621 5.759 1,158,920 +0.15(+2.62%)
Dec 15, 2015 5.690 5.785 5.560 5.612 1,116,550 -0.09(-1.52%)
Dec 14, 2015 5.893 5.956 5.564 5.698 1,068,152 -0.24(-4.01%)
Dec 11, 2015 6.247 6.273 5.871 5.936 1,179,184 -0.38(-5.96%)
Dec 10, 2015 6.420 6.693 6.304 6.312 638,547 -0.10(-1.48%)
Dec 09, 2015 6.485 6.701 6.235 6.407 1,040,089 -0.10(-1.46%)
Dec 08, 2015 6.217 6.706 6.057 6.503 1,199,473 +0.08(+1.21%)
Dec 07, 2015 6.939 6.982 6.386 6.425 1,886,222 -0.62(-8.78%)
Dec 04, 2015 7.060 7.246 6.987 7.043 768,395 -0.03(-0.49%)
Dec 03, 2015 7.285 7.385 7.049 7.078 713,079 -0.23(-3.14%)
Dec 02, 2015 7.372 7.510 7.289 7.307 555,039 -0.10(-1.40%)
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.