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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 4.572 5.060 4.559 4.897 617,066 +0.31(+6.78%)
Sep 29, 2008 4.991 4.991 4.465 4.586 1,144,347 -0.46(-9.14%)
Sep 26, 2008 5.165 5.209 4.971 5.047 710,038 -0.14(-2.64%)
Sep 25, 2008 5.168 5.389 5.125 5.184 1,101,353 -0.02(-0.42%)
Sep 24, 2008 5.481 5.481 5.195 5.206 531,065 -0.10(-1.85%)
Sep 23, 2008 5.526 5.526 5.223 5.304 799,894 -0.27(-4.77%)
Sep 22, 2008 5.476 5.585 5.321 5.569 1,166,452 +0.14(+2.55%)
Sep 19, 2008 5.372 5.589 5.128 5.431 1,096,184 +0.22(+4.14%)
Sep 18, 2008 5.060 5.282 4.925 5.215 958,963 +0.16(+3.26%)
Sep 17, 2008 5.288 5.391 4.993 5.050 1,443,932 -0.30(-5.52%)
Sep 16, 2008 5.314 5.468 5.043 5.346 1,584,430 -0.07(-1.35%)
Sep 15, 2008 5.617 5.815 5.419 5.419 687,978 -0.44(-7.48%)
Sep 12, 2008 5.543 5.857 5.529 5.857 505,021 +0.30(+5.45%)
Sep 11, 2008 5.453 5.682 5.417 5.554 895,203 -0.06(-1.13%)
Sep 10, 2008 5.437 5.767 5.361 5.617 1,177,080 +0.19(+3.43%)
Sep 09, 2008 5.857 5.881 5.431 5.431 1,266,633 -0.52(-8.77%)
Sep 08, 2008 6.284 6.284 5.854 5.953 694,080 -0.29(-4.68%)
Sep 05, 2008 6.217 6.295 6.059 6.245 858,363 +0.02(+0.30%)
Sep 04, 2008 6.571 6.612 6.074 6.226 1,465,870 -0.32(-4.91%)
Sep 03, 2008 7.000 7.019 6.486 6.548 2,880,526 -0.49(-6.99%)
Sep 02, 2008 7.242 7.242 6.913 7.040 691,318 -0.20(-2.81%)
Aug 29, 2008 7.277 7.334 7.103 7.244 344,008 +0.03(+0.47%)
Aug 28, 2008 7.172 7.233 7.090 7.210 265,120 +0.07(+1.02%)
Aug 27, 2008 7.186 7.214 7.137 7.137 291,571 -0.06(-0.82%)
Aug 26, 2008 7.242 7.283 7.126 7.196 152,123 -0.07(-1.03%)
Aug 25, 2008 7.269 7.345 7.078 7.270 392,750 -0.03(-0.38%)
Aug 22, 2008 7.505 7.536 7.252 7.298 339,083 -0.23(-3.03%)
Aug 21, 2008 7.457 7.555 7.402 7.527 853,998 +0.16(+2.11%)
Aug 20, 2008 7.067 7.398 7.056 7.371 676,294 +0.28(+3.94%)
Aug 19, 2008 6.849 7.092 6.837 7.092 460,463 +0.21(+3.09%)
Aug 18, 2008 6.983 7.028 6.854 6.879 472,133 -0.13(-1.80%)
Aug 15, 2008 7.169 7.171 6.924 7.005 383,712 -0.11(-1.55%)
Aug 14, 2008 7.183 7.224 7.002 7.115 464,756 -0.04(-0.61%)
Aug 13, 2008 6.910 7.165 6.883 7.158 335,537 +0.25(+3.62%)
Aug 12, 2008 6.887 6.980 6.790 6.908 359,367 -0.01(-0.09%)
Aug 11, 2008 7.146 7.148 6.831 6.915 545,291 -0.21(-2.88%)
Aug 08, 2008 7.146 7.183 7.022 7.120 262,623 -0.03(-0.39%)
Aug 07, 2008 7.224 7.348 7.079 7.148 404,144 -0.06(-0.80%)
Aug 06, 2008 6.918 7.211 6.918 7.205 411,881 +0.20(+2.86%)
Aug 05, 2008 7.301 7.395 6.913 7.005 971,213 -0.26(-3.57%)
Aug 04, 2008 7.702 7.715 7.141 7.264 847,452 -0.30(-3.96%)
Aug 01, 2008 7.514 7.707 7.461 7.564 465,979 +0.08(+1.08%)
Jul 31, 2008 7.573 7.573 7.421 7.483 535,050 -0.09(-1.21%)
Jul 30, 2008 7.129 7.660 7.129 7.575 832,588 +0.37(+5.20%)
Jul 29, 2008 7.200 7.287 7.127 7.200 511,503 +0.16(+2.30%)
Jul 28, 2008 6.722 7.301 6.595 7.039 1,272,066 +0.14(+2.10%)
Jul 25, 2008 6.977 7.221 6.859 6.894 1,453,305 -0.02(-0.31%)
Jul 24, 2008 6.874 7.096 6.840 6.916 818,613 +0.03(+0.38%)
Jul 23, 2008 7.081 7.081 6.874 6.890 804,014 -0.24(-3.38%)
Jul 22, 2008 7.266 7.266 7.090 7.130 599,834 -0.19(-2.57%)
Jul 21, 2008 6.952 7.353 6.921 7.318 746,588 +0.29(+4.09%)
Jul 18, 2008 7.169 7.301 6.944 7.031 761,181 -0.17(-2.41%)
Jul 17, 2008 7.573 7.663 7.185 7.205 1,636,352 -0.38(-5.04%)
Jul 16, 2008 7.851 7.923 7.573 7.587 748,287 -0.23(-2.88%)
Jul 15, 2008 7.960 8.058 7.794 7.812 491,251 -0.27(-3.29%)
Jul 14, 2008 8.114 8.171 8.008 8.078 516,949 +0.10(+1.25%)
Jul 11, 2008 7.851 8.115 7.736 7.979 701,702 +0.05(+0.63%)
Jul 10, 2008 7.638 8.025 7.536 7.929 796,527 +0.30(+3.91%)
Jul 09, 2008 7.362 7.680 7.362 7.631 908,341 +0.27(+3.65%)
Jul 08, 2008 7.708 7.708 7.085 7.362 1,763,885 -0.35(-4.49%)
Jul 07, 2008 7.534 7.755 7.458 7.708 1,392,235 -0.00(-0.06%)
Jul 04, 2008 7.783 7.923 7.553 7.713 1,679,255 +0.00(+0.00%)
Jul 03, 2008 7.783 7.923 7.553 7.713 1,679,255 -0.19(-2.36%)
Jul 02, 2008 8.626 8.640 7.767 7.899 2,508,928 -0.66(-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.