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 (%)
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%)
Sep 02, 2008 7.029 7.029 6.709 6.833 712,340 -0.20(-2.81%)
Aug 29, 2008 7.062 7.118 6.893 7.030 354,469 +0.03(+0.47%)
Aug 28, 2008 6.961 7.020 6.881 6.997 273,182 +0.07(+1.02%)
Aug 27, 2008 6.974 7.001 6.926 6.926 300,437 -0.06(-0.82%)
Aug 26, 2008 7.029 7.068 6.916 6.983 156,748 -0.07(-1.03%)
Aug 25, 2008 7.054 7.128 6.869 7.056 404,693 -0.03(-0.38%)
Aug 22, 2008 7.283 7.314 7.038 7.083 349,394 -0.22(-3.03%)
Aug 21, 2008 7.237 7.332 7.184 7.304 879,967 +0.15(+2.11%)
Aug 20, 2008 6.858 7.179 6.848 7.154 696,859 +0.27(+3.94%)
Aug 19, 2008 6.647 6.882 6.635 6.882 474,464 +0.21(+3.09%)
Aug 18, 2008 6.777 6.820 6.652 6.676 486,490 -0.12(-1.80%)
Aug 15, 2008 6.958 6.959 6.720 6.798 395,380 -0.11(-1.55%)
Aug 14, 2008 6.971 7.011 6.795 6.905 478,889 -0.04(-0.61%)
Aug 13, 2008 6.706 6.953 6.680 6.947 345,740 +0.24(+3.62%)
Aug 12, 2008 6.683 6.774 6.590 6.704 370,295 -0.01(-0.09%)
Aug 11, 2008 6.935 6.937 6.629 6.710 561,873 -0.20(-2.88%)
Aug 08, 2008 6.935 6.971 6.815 6.909 270,609 -0.03(-0.39%)
Aug 07, 2008 7.011 7.131 6.870 6.937 416,433 -0.06(-0.80%)
Aug 06, 2008 6.713 6.998 6.713 6.992 424,406 +0.19(+2.86%)
Aug 05, 2008 7.086 7.176 6.709 6.798 1,000,746 -0.25(-3.57%)
Aug 04, 2008 7.475 7.487 6.931 7.050 873,221 -0.29(-3.96%)
Aug 01, 2008 7.292 7.479 7.241 7.341 480,149 +0.08(+1.08%)
Jul 31, 2008 7.350 7.350 7.202 7.262 551,320 -0.09(-1.21%)
Jul 30, 2008 6.919 7.434 6.919 7.351 857,906 +0.36(+5.20%)
Jul 29, 2008 6.988 7.072 6.917 6.988 527,057 +0.16(+2.30%)
Jul 28, 2008 6.524 7.086 6.400 6.831 1,310,748 +0.14(+2.10%)
Jul 25, 2008 6.771 7.007 6.656 6.691 1,497,497 -0.02(-0.31%)
Jul 24, 2008 6.671 6.887 6.638 6.712 843,506 +0.03(+0.38%)
Jul 23, 2008 6.872 6.872 6.671 6.686 828,463 -0.23(-3.38%)
Jul 22, 2008 7.051 7.051 6.881 6.920 618,073 -0.18(-2.57%)
Jul 21, 2008 6.747 7.136 6.717 7.102 769,290 +0.28(+4.09%)
Jul 18, 2008 6.958 7.086 6.739 6.824 784,327 -0.17(-2.41%)
Jul 17, 2008 7.350 7.437 6.973 6.992 1,686,110 -0.37(-5.04%)
Jul 16, 2008 7.620 7.689 7.350 7.363 771,042 -0.22(-2.88%)
Jul 15, 2008 7.725 7.820 7.564 7.582 506,190 -0.26(-3.29%)
Jul 14, 2008 7.874 7.930 7.772 7.840 532,668 +0.10(+1.25%)
Jul 11, 2008 7.620 7.876 7.508 7.743 723,039 +0.05(+0.63%)
Jul 10, 2008 7.413 7.788 7.314 7.695 820,749 +0.29(+3.91%)
Jul 09, 2008 7.145 7.454 7.145 7.405 935,962 +0.26(+3.65%)
Jul 08, 2008 7.481 7.481 6.876 7.145 1,817,522 -0.34(-4.49%)
Jul 07, 2008 7.312 7.526 7.238 7.481 1,434,571 -0.00(-0.06%)
Jul 04, 2008 7.553 7.689 7.330 7.485 1,730,319 +0.00(+0.00%)
Jul 03, 2008 7.553 7.689 7.330 7.485 1,730,319 -0.18(-2.36%)
Jul 02, 2008 8.372 8.385 7.538 7.666 2,585,221 -0.64(-7.75%)
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.