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

Alliance Resource Pt (NQ: ARLP )

22.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2003 1.102 1.128 1.082 1.118 434,229 +0.02(+1.78%)
Sep 29, 2003 1.111 1.112 1.065 1.098 407,313 -0.00(-0.21%)
Sep 26, 2003 1.083 1.108 1.065 1.101 294,301 +0.01(+1.32%)
Sep 25, 2003 1.093 1.105 1.084 1.086 245,085 -0.00(-0.17%)
Sep 24, 2003 1.085 1.093 1.082 1.088 243,944 +0.00(+0.24%)
Sep 23, 2003 1.093 1.098 1.063 1.085 394,273 -0.01(-0.69%)
Sep 22, 2003 1.074 1.093 1.056 1.093 369,466 +0.03(+2.98%)
Sep 19, 2003 1.056 1.076 1.056 1.061 267,969 -0.00(-0.14%)
Sep 18, 2003 1.061 1.078 1.053 1.063 315,540 +0.00(+0.00%)
Sep 17, 2003 1.081 1.081 1.056 1.063 253,032 +0.00(+0.03%)
Sep 16, 2003 1.065 1.078 1.050 1.063 337,124 -0.00(-0.32%)
Sep 15, 2003 1.082 1.084 1.065 1.066 514,713 -0.01(-0.77%)
Sep 12, 2003 1.083 1.083 1.068 1.074 115,412 -0.01(-0.87%)
Sep 11, 2003 1.069 1.084 1.048 1.084 226,845 +0.01(+0.91%)
Sep 10, 2003 1.093 1.093 1.062 1.074 445,731 -0.00(-0.04%)
Sep 09, 2003 1.036 1.074 1.036 1.074 338,278 +0.01(+0.92%)
Sep 08, 2003 1.069 1.079 1.038 1.064 362,156 -0.01(-0.63%)
Sep 05, 2003 1.084 1.088 1.069 1.071 275,928 -0.01(-1.04%)
Sep 04, 2003 1.093 1.093 1.063 1.082 238,784 +0.00(+0.24%)
Sep 03, 2003 1.081 1.092 1.058 1.080 390,014 -0.00(-0.45%)
Sep 02, 2003 1.089 1.093 1.055 1.085 360,830 +0.00(+0.21%)
Aug 29, 2003 1.085 1.091 1.066 1.082 144,597 -0.00(-0.21%)
Aug 28, 2003 1.059 1.085 1.059 1.085 196,333 +0.02(+1.70%)
Aug 27, 2003 1.031 1.069 1.031 1.067 421,852 +0.00(+0.43%)
Aug 26, 2003 1.055 1.063 1.043 1.062 257,356 +0.02(+1.73%)
Aug 25, 2003 1.066 1.075 1.020 1.044 299,807 -0.00(-0.39%)
Aug 22, 2003 1.050 1.056 1.038 1.048 153,883 +0.00(+0.22%)
Aug 21, 2003 1.008 1.046 0.9969 1.046 327,665 +0.04(+4.40%)
Aug 20, 2003 0.9807 1.007 0.9803 1.002 896,768 -0.02(-2.28%)
Aug 19, 2003 1.045 1.064 0.9969 1.025 590,328 -0.03(-2.51%)
Aug 18, 2003 1.027 1.070 1.018 1.052 646,044 -0.00(-0.32%)
Aug 15, 2003 1.093 1.100 1.036 1.055 401,954 +0.02(+1.74%)
Aug 14, 2003 1.036 1.046 1.036 1.037 279,908 -0.01(-0.86%)
Aug 13, 2003 1.067 1.070 1.036 1.046 400,627 -0.02(-2.22%)
Aug 12, 2003 1.030 1.070 1.030 1.070 520,019 +0.01(+1.39%)
Aug 11, 2003 1.064 1.076 1.018 1.055 437,771 +0.01(+1.41%)
Aug 08, 2003 1.016 1.064 0.9988 1.040 535,938 +0.04(+3.64%)
Aug 07, 2003 0.9815 1.023 0.9815 1.004 441,751 +0.01(+1.45%)
Aug 06, 2003 0.9649 0.9988 0.9645 0.9894 555,837 -0.00(-0.38%)
Aug 05, 2003 1.020 1.020 0.9894 0.9932 837,072 -0.03(-2.59%)
Aug 04, 2003 1.046 1.082 0.9604 1.020 1,058,611 -0.04(-3.91%)
Aug 01, 2003 1.067 1.091 1.039 1.061 390,014 -0.04(-3.26%)
Jul 31, 2003 1.085 1.097 1.074 1.097 420,526 +0.02(+1.39%)
Jul 30, 2003 1.074 1.082 1.072 1.082 427,159 +0.01(+0.74%)
Jul 29, 2003 1.079 1.085 1.074 1.074 665,943 -0.00(-0.45%)
Jul 28, 2003 1.088 1.095 1.073 1.079 496,141 -0.00(-0.45%)
Jul 25, 2003 1.079 1.101 1.063 1.084 350,217 -0.01(-1.03%)
Jul 24, 2003 1.111 1.111 1.093 1.095 322,359 +0.00(+0.41%)
Jul 23, 2003 1.110 1.111 1.079 1.090 408,586 -0.01(-0.75%)
Jul 22, 2003 1.079 1.099 1.079 1.099 295,827 +0.02(+1.56%)
Jul 21, 2003 1.072 1.082 1.061 1.082 293,174 +0.01(+1.13%)
Jul 18, 2003 1.072 1.076 1.062 1.070 480,222 +0.00(+0.21%)
Jul 17, 2003 1.075 1.093 1.057 1.067 497,467 -0.02(-2.14%)
Jul 16, 2003 1.093 1.113 1.061 1.091 464,303 -0.00(-0.18%)
Jul 15, 2003 1.096 1.121 1.065 1.093 534,612 +0.00(+0.03%)
Jul 14, 2003 1.119 1.121 1.084 1.092 574,409 +0.01(+0.98%)
Jul 11, 2003 1.111 1.112 1.054 1.082 578,362 -0.03(-2.28%)
Jul 10, 2003 1.065 1.111 1.065 1.107 527,979 +0.04(+4.04%)
Jul 09, 2003 1.089 1.111 1.043 1.064 652,677 -0.02(-2.18%)
Jul 08, 2003 1.075 1.090 1.050 1.088 634,105 +0.01(+1.19%)
Jul 07, 2003 1.043 1.088 1.036 1.075 525,326 +0.04(+3.52%)
Jul 03, 2003 1.052 1.055 1.018 1.038 234,804 -0.02(-1.43%)
Jul 02, 2003 1.069 1.069 0.9988 1.053 521,346 +0.03(+2.91%)
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.