Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.29 +0.10 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.66 13.75 13.62 13.66 588,855 +0.02(+0.11%)
Mar 30, 2011 13.60 13.69 13.47 13.65 726,284 +0.10(+0.72%)
Mar 29, 2011 13.92 13.92 13.53 13.55 658,288 -0.42(-2.99%)
Mar 28, 2011 13.92 14.05 13.78 13.97 489,564 +0.19(+1.41%)
Mar 25, 2011 13.74 13.92 13.73 13.77 347,992 +0.04(+0.27%)
Mar 24, 2011 13.70 13.90 13.61 13.73 545,418 +0.05(+0.33%)
Mar 23, 2011 13.99 13.99 13.56 13.69 849,085 -0.19(-1.39%)
Mar 22, 2011 13.89 14.02 13.78 13.88 415,136 -0.01(-0.06%)
Mar 21, 2011 13.86 14.09 13.77 13.89 772,851 +0.52(+3.92%)
Mar 18, 2011 14.07 14.11 13.19 13.37 1,480,729 -0.23(-1.71%)
Mar 17, 2011 13.02 13.66 12.97 13.60 1,486,541 +0.74(+5.74%)
Mar 16, 2011 12.62 12.98 12.50 12.86 867,505 +0.26(+2.09%)
Mar 15, 2011 12.21 12.83 12.20 12.60 687,616 -0.21(-1.62%)
Mar 14, 2011 12.41 12.82 12.30 12.81 626,725 +0.51(+4.16%)
Mar 11, 2011 11.92 12.42 11.85 12.30 629,193 +0.20(+1.64%)
Mar 10, 2011 12.41 12.51 11.94 12.10 1,345,004 -0.56(-4.42%)
Mar 09, 2011 12.93 12.98 12.36 12.66 947,309 -0.28(-2.15%)
Mar 08, 2011 12.84 12.98 12.70 12.93 344,899 -0.01(-0.08%)
Mar 07, 2011 13.05 13.05 12.92 12.94 531,905 +0.00(+0.00%)
Mar 04, 2011 13.06 13.08 12.92 12.94 363,181 -0.01(-0.09%)
Mar 03, 2011 13.00 13.04 12.89 12.96 453,352 +0.04(+0.31%)
Mar 02, 2011 12.87 12.96 12.77 12.92 278,601 +0.04(+0.33%)
Mar 01, 2011 13.09 13.11 12.75 12.87 629,902 -0.08(-0.65%)
Feb 28, 2011 12.92 13.07 12.82 12.96 542,706 +0.14(+1.10%)
Feb 25, 2011 12.81 12.87 12.67 12.82 600,479 +0.20(+1.58%)
Feb 24, 2011 12.41 12.62 12.41 12.62 551,188 +0.24(+1.95%)
Feb 23, 2011 12.36 12.50 12.16 12.38 547,165 +0.02(+0.13%)
Feb 22, 2011 12.75 12.86 12.33 12.36 1,054,386 -0.28(-2.23%)
Feb 18, 2011 12.63 12.80 12.54 12.64 962,969 +0.05(+0.37%)
Feb 17, 2011 12.72 12.75 12.55 12.60 337,149 -0.12(-0.92%)
Feb 16, 2011 12.58 12.87 12.51 12.71 530,033 +0.13(+1.07%)
Feb 15, 2011 12.67 12.80 12.45 12.58 802,924 -0.10(-0.82%)
Feb 14, 2011 12.25 12.76 12.19 12.68 862,021 +0.47(+3.86%)
Feb 11, 2011 12.13 12.24 12.01 12.21 428,006 +0.10(+0.84%)
Feb 10, 2011 12.01 12.16 11.88 12.11 564,463 +0.09(+0.77%)
Feb 09, 2011 12.10 12.24 11.92 12.02 478,876 -0.09(-0.71%)
Feb 08, 2011 12.01 12.28 11.85 12.10 811,520 +0.23(+1.95%)
Feb 07, 2011 12.05 12.09 11.83 11.87 607,286 -0.06(-0.49%)
Feb 04, 2011 11.91 12.07 11.87 11.93 424,119 +0.02(+0.17%)
Feb 03, 2011 11.83 12.01 11.80 11.91 541,180 +0.07(+0.62%)
Feb 02, 2011 11.96 12.01 11.79 11.84 716,844 -0.05(-0.39%)
Feb 01, 2011 11.90 12.02 11.81 11.88 1,010,595 +0.24(+2.05%)
Jan 31, 2011 11.60 11.95 11.39 11.64 1,487,918 +0.30(+2.61%)
Jan 28, 2011 11.31 11.44 11.19 11.35 523,190 +0.05(+0.47%)
Jan 27, 2011 11.19 11.32 11.19 11.29 481,057 +0.04(+0.34%)
Jan 26, 2011 11.10 11.38 11.10 11.26 650,167 +0.18(+1.66%)
Jan 25, 2011 11.18 11.28 10.97 11.07 609,657 -0.20(-1.81%)
Jan 24, 2011 10.88 11.29 10.85 11.28 740,103 +0.51(+4.73%)
Jan 21, 2011 10.72 10.92 10.72 10.77 820,392 +0.08(+0.74%)
Jan 20, 2011 11.05 11.10 10.35 10.69 2,180,454 -0.46(-4.16%)
Jan 19, 2011 11.44 11.56 11.05 11.15 934,252 -0.31(-2.75%)
Jan 18, 2011 11.68 11.68 11.45 11.47 506,272 -0.20(-1.71%)
Jan 14, 2011 11.67 11.70 11.60 11.66 406,211 +0.01(+0.11%)
Jan 13, 2011 11.60 11.69 11.60 11.65 298,644 -0.01(-0.10%)
Jan 12, 2011 11.74 11.77 11.62 11.66 539,535 +0.01(+0.05%)
Jan 11, 2011 11.52 11.76 11.49 11.66 792,433 +0.18(+1.57%)
Jan 10, 2011 11.59 11.59 11.39 11.48 518,098 +0.07(+0.61%)
Jan 07, 2011 11.58 11.60 11.33 11.41 359,016 +0.01(+0.06%)
Jan 06, 2011 11.43 11.51 11.20 11.40 892,307 +0.26(+2.31%)
Jan 05, 2011 11.14 11.31 11.06 11.14 549,979 +0.07(+0.61%)
Jan 04, 2011 11.25 11.40 10.95 11.08 717,653 -0.17(-1.50%)
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.