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 -0.04 (-0.16%)
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 (%)
Aug 31, 2016 9.869 10.14 9.834 10.06 628,099 +0.09(+0.89%)
Aug 30, 2016 10.19 10.35 9.795 9.972 515,933 -0.30(-2.93%)
Aug 29, 2016 9.918 10.32 9.918 10.27 600,761 +0.30(+2.97%)
Aug 26, 2016 10.30 10.31 9.888 9.977 358,775 -0.25(-2.41%)
Aug 25, 2016 10.24 10.31 10.13 10.22 441,368 -0.03(-0.34%)
Aug 24, 2016 10.39 10.42 10.19 10.26 503,968 -0.16(-1.56%)
Aug 23, 2016 9.819 10.46 9.800 10.42 1,055,655 +0.63(+6.45%)
Aug 22, 2016 9.622 9.804 9.538 9.790 354,685 +0.14(+1.48%)
Aug 19, 2016 9.888 9.888 9.622 9.647 229,138 -0.18(-1.81%)
Aug 18, 2016 9.775 9.943 9.742 9.824 376,773 +0.05(+0.50%)
Aug 17, 2016 9.869 10.11 9.730 9.775 390,982 +0.02(+0.20%)
Aug 16, 2016 10.09 10.23 9.730 9.755 607,224 -0.45(-4.40%)
Aug 15, 2016 9.780 10.32 9.720 10.20 1,128,871 +0.38(+3.82%)
Aug 12, 2016 9.449 9.864 9.301 9.829 1,038,775 +0.43(+4.57%)
Aug 11, 2016 9.143 9.446 9.030 9.400 445,230 +0.26(+2.81%)
Aug 10, 2016 9.602 9.612 9.059 9.143 575,121 -0.35(-3.69%)
Aug 09, 2016 9.716 9.730 9.459 9.494 612,258 -0.11(-1.13%)
Aug 08, 2016 9.533 9.735 9.499 9.602 577,731 +0.10(+1.04%)
Aug 05, 2016 9.528 9.577 9.301 9.504 484,606 +0.03(+0.36%)
Aug 04, 2016 9.489 9.617 9.281 9.469 392,798 -0.08(-0.83%)
Aug 03, 2016 8.985 9.607 8.985 9.548 638,220 +0.50(+5.55%)
Aug 02, 2016 9.345 9.446 8.969 9.046 1,141,556 -0.22(-2.34%)
Aug 01, 2016 9.398 9.484 9.157 9.263 781,600 -0.01(-0.16%)
Jul 29, 2016 9.176 9.325 9.162 9.277 728,794 +0.06(+0.63%)
Jul 28, 2016 9.263 9.321 9.041 9.219 996,946 +0.00(+0.00%)
Jul 27, 2016 9.455 9.516 9.157 9.219 568,907 -0.19(-2.05%)
Jul 26, 2016 8.771 9.798 8.761 9.412 1,679,684 +0.88(+10.34%)
Jul 25, 2016 8.506 8.588 8.241 8.530 1,384,150 +0.02(+0.28%)
Jul 22, 2016 8.636 8.868 8.429 8.506 953,853 -0.13(-1.45%)
Jul 21, 2016 8.627 8.954 8.588 8.631 600,040 +0.10(+1.13%)
Jul 20, 2016 8.506 8.636 8.420 8.535 570,169 -0.01(-0.17%)
Jul 19, 2016 8.549 8.776 8.448 8.549 933,485 +0.00(+0.00%)
Jul 18, 2016 8.569 8.660 8.323 8.549 563,720 -0.04(-0.50%)
Jul 15, 2016 8.381 8.651 8.337 8.593 545,365 +0.21(+2.47%)
Jul 14, 2016 8.275 8.424 8.246 8.386 566,117 +0.10(+1.22%)
Jul 13, 2016 8.193 8.353 8.024 8.284 1,038,701 +0.08(+0.94%)
Jul 12, 2016 8.352 8.405 8.178 8.207 835,301 +0.02(+0.24%)
Jul 11, 2016 8.453 8.472 8.161 8.188 624,393 -0.23(-2.75%)
Jul 08, 2016 8.145 8.472 8.063 8.419 577,282 +0.36(+4.42%)
Jul 07, 2016 8.742 8.742 7.995 8.063 669,770 +0.38(+4.89%)
Jul 05, 2016 7.590 7.730 7.470 7.687 534,288 -0.01(-0.13%)
Jul 01, 2016 7.566 7.696 7.696 7.696 357,312 +0.10(+1.33%)
Jun 30, 2016 7.590 7.639 7.446 7.595 499,024 -0.00(-0.06%)
Jun 29, 2016 7.335 7.600 7.229 7.600 729,059 +0.37(+5.13%)
Jun 28, 2016 6.930 7.234 6.868 7.229 506,730 +0.41(+6.01%)
Jun 27, 2016 7.306 7.335 6.723 6.819 971,254 -0.66(-8.83%)
Jun 24, 2016 7.292 7.547 7.080 7.480 1,032,346 -0.23(-3.00%)
Jun 23, 2016 7.523 7.735 7.471 7.711 573,842 +0.28(+3.76%)
Jun 22, 2016 7.552 7.586 7.402 7.431 241,648 -0.08(-1.03%)
Jun 21, 2016 7.581 7.668 7.484 7.508 320,288 -0.13(-1.77%)
Jun 20, 2016 7.422 7.798 7.354 7.643 576,606 +0.33(+4.48%)
Jun 17, 2016 7.176 7.436 7.162 7.316 546,535 +0.19(+2.64%)
Jun 16, 2016 7.176 7.243 6.815 7.128 677,861 -0.13(-1.79%)
Jun 15, 2016 7.147 7.542 7.108 7.258 628,839 +0.13(+1.76%)
Jun 14, 2016 7.171 7.268 6.921 7.133 567,886 -0.06(-0.87%)
Jun 13, 2016 7.200 7.388 7.039 7.195 431,109 -0.03(-0.47%)
Jun 10, 2016 7.561 7.639 7.195 7.229 702,410 -0.44(-5.72%)
Jun 09, 2016 7.740 7.831 7.480 7.668 626,797 -0.16(-2.09%)
Jun 08, 2016 7.952 8.092 7.716 7.831 513,505 -0.08(-0.98%)
Jun 07, 2016 7.668 7.942 7.648 7.908 500,503 +0.22(+2.82%)
Jun 06, 2016 7.711 7.884 7.619 7.692 640,055 +0.04(+0.57%)
Jun 03, 2016 7.605 7.805 7.538 7.648 608,828 +0.14(+1.86%)
Jun 02, 2016 7.248 7.590 7.224 7.508 492,701 +0.24(+3.25%)
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.