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 (%)
Jan 31, 2008 5.436 5.636 5.383 5.493 360,526 +0.00(+0.06%)
Jan 30, 2008 5.633 5.655 5.487 5.490 423,185 -0.12(-2.19%)
Jan 29, 2008 5.650 5.693 5.557 5.613 396,657 +0.05(+0.81%)
Jan 28, 2008 5.409 5.591 5.384 5.568 688,692 +0.16(+2.90%)
Jan 25, 2008 5.392 5.589 5.330 5.411 752,478 +0.06(+1.07%)
Jan 24, 2008 5.350 5.493 5.349 5.353 401,620 +0.00(+0.03%)
Jan 23, 2008 5.150 5.392 5.134 5.352 470,820 +0.08(+1.53%)
Jan 22, 2008 5.074 5.305 5.055 5.271 678,727 -0.01(-0.26%)
Jan 21, 2008 5.226 5.319 5.151 5.285 694,453 +0.00(+0.00%)
Jan 18, 2008 5.226 5.319 5.151 5.285 694,453 +0.11(+2.04%)
Jan 17, 2008 5.377 5.422 5.148 5.179 513,350 -0.20(-3.75%)
Jan 16, 2008 5.375 5.479 5.361 5.381 364,452 -0.09(-1.70%)
Jan 15, 2008 5.445 5.507 5.361 5.474 572,373 +0.01(+0.11%)
Jan 14, 2008 5.470 5.516 5.450 5.468 334,114 +0.02(+0.46%)
Jan 11, 2008 5.521 5.689 5.443 5.443 320,184 -0.08(-1.52%)
Jan 10, 2008 5.417 5.611 5.417 5.527 447,530 +0.06(+1.11%)
Jan 09, 2008 5.577 5.577 5.419 5.467 405,090 -0.11(-1.90%)
Jan 08, 2008 5.549 5.661 5.549 5.572 218,618 +0.00(+0.06%)
Jan 07, 2008 5.672 5.777 5.534 5.569 318,736 -0.17(-2.95%)
Jan 04, 2008 5.717 5.763 5.639 5.739 393,085 +0.02(+0.38%)
Jan 03, 2008 5.756 5.863 5.647 5.717 691,190 +0.03(+0.49%)
Jan 02, 2008 5.647 5.796 5.611 5.689 500,766 +0.05(+0.96%)
Jan 01, 2008 5.405 5.652 5.377 5.634 843,783 +0.00(+0.00%)
Dec 31, 2007 5.405 5.652 5.377 5.634 843,783 +0.21(+3.81%)
Dec 28, 2007 5.451 5.537 5.408 5.428 465,934 -0.02(-0.37%)
Dec 27, 2007 5.558 5.630 5.405 5.448 322,057 -0.11(-1.96%)
Dec 26, 2007 5.431 5.638 5.423 5.557 404,633 +0.09(+1.74%)
Dec 24, 2007 5.422 5.543 5.401 5.462 344,787 +0.05(+0.89%)
Dec 21, 2007 5.383 5.479 5.338 5.414 647,893 +0.06(+1.19%)
Dec 20, 2007 5.453 5.501 5.300 5.350 659,738 -0.10(-1.88%)
Dec 19, 2007 5.462 5.624 5.428 5.453 482,162 +0.03(+0.54%)
Dec 18, 2007 5.558 5.742 5.365 5.423 581,108 -0.07(-1.30%)
Dec 17, 2007 5.555 5.602 5.443 5.495 401,202 -0.05(-0.84%)
Dec 14, 2007 5.625 5.652 5.488 5.541 343,828 -0.08(-1.46%)
Dec 13, 2007 5.725 5.787 5.607 5.624 325,984 -0.15(-2.66%)
Dec 12, 2007 5.863 5.864 5.748 5.777 283,479 +0.01(+0.16%)
Dec 11, 2007 5.793 5.858 5.743 5.768 311,983 -0.03(-0.59%)
Dec 10, 2007 5.762 5.821 5.670 5.802 347,078 +0.04(+0.73%)
Dec 07, 2007 5.875 5.942 5.633 5.760 567,152 -0.11(-1.83%)
Dec 06, 2007 5.880 5.922 5.787 5.867 388,321 +0.01(+0.21%)
Dec 05, 2007 5.902 5.956 5.812 5.855 229,690 -0.01(-0.11%)
Dec 04, 2007 5.875 5.906 5.838 5.861 214,917 -0.05(-0.76%)
Dec 03, 2007 5.939 6.082 5.906 5.906 463,758 -0.00(-0.05%)
Nov 30, 2007 5.905 5.976 5.857 5.909 429,332 +0.05(+0.77%)
Nov 29, 2007 5.857 6.001 5.833 5.864 617,935 -0.00(-0.03%)
Nov 28, 2007 5.844 5.919 5.815 5.866 853,921 +0.03(+0.48%)
Nov 27, 2007 5.875 5.919 5.810 5.838 166,001 -0.03(-0.58%)
Nov 26, 2007 5.892 5.951 5.860 5.872 333,702 -0.01(-0.11%)
Nov 23, 2007 5.779 5.903 5.779 5.878 82,357 +0.11(+1.97%)
Nov 21, 2007 5.812 5.919 5.759 5.765 311,101 -0.17(-2.85%)
Nov 20, 2007 5.892 5.978 5.891 5.934 393,426 +0.04(+0.74%)
Nov 19, 2007 5.906 5.975 5.787 5.891 736,861 -0.03(-0.47%)
Nov 16, 2007 6.111 6.202 5.827 5.919 874,707 -0.20(-3.30%)
Nov 15, 2007 6.307 6.307 6.024 6.121 869,370 -0.06(-0.98%)
Nov 14, 2007 6.307 6.307 6.082 6.181 727,476 -0.04(-0.60%)
Nov 13, 2007 6.351 6.382 6.024 6.219 939,825 -0.10(-1.57%)
Nov 12, 2007 6.105 6.358 6.003 6.318 1,096,943 +0.15(+2.37%)
Nov 09, 2007 6.038 6.209 5.944 6.172 1,042,897 +0.05(+0.79%)
Nov 08, 2007 6.012 6.124 5.883 6.124 1,226,408 +0.16(+2.74%)
Nov 07, 2007 5.675 6.012 5.568 5.961 752,014 +0.25(+4.32%)
Nov 06, 2007 5.667 5.743 5.634 5.714 335,517 +0.05(+0.88%)
Nov 05, 2007 5.721 5.790 5.554 5.664 677,820 -0.21(-3.60%)
Nov 02, 2007 5.961 5.965 5.838 5.875 216,121 -0.04(-0.73%)
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.