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 (%)
Oct 31, 2003 1.115 1.152 1.108 1.139 265,211 +0.03(+2.98%)
Oct 30, 2003 1.122 1.122 1.091 1.106 288,693 -0.02(-1.42%)
Oct 29, 2003 1.151 1.165 1.111 1.122 623,078 -0.01(-1.20%)
Oct 28, 2003 1.154 1.165 1.127 1.136 612,547 -0.01(-0.68%)
Oct 27, 2003 1.165 1.171 1.136 1.143 585,781 -0.01(-0.67%)
Oct 24, 2003 1.150 1.165 1.136 1.151 252,336 +0.01(+0.75%)
Oct 23, 2003 1.154 1.154 1.139 1.143 195,689 +0.00(+0.00%)
Oct 22, 2003 1.165 1.165 1.141 1.143 393,954 -0.01(-0.71%)
Oct 21, 2003 1.122 1.160 1.116 1.151 428,006 +0.03(+2.81%)
Oct 20, 2003 1.098 1.122 1.098 1.119 239,462 +0.02(+1.59%)
Oct 17, 2003 1.106 1.119 1.087 1.102 471,831 -0.02(-1.73%)
Oct 16, 2003 1.115 1.115 1.115 1.121 773,914 -0.01(-0.44%)
Oct 15, 2003 1.157 1.165 1.115 1.126 1,192,213 -0.06(-5.11%)
Oct 14, 2003 1.190 1.190 1.151 1.187 328,295 +0.02(+1.53%)
Oct 13, 2003 1.190 1.195 1.161 1.169 546,785 -0.01(-1.18%)
Oct 10, 2003 1.170 1.195 1.151 1.183 366,428 +0.01(+0.99%)
Oct 09, 2003 1.186 1.204 1.165 1.171 520,766 -0.03(-2.33%)
Oct 08, 2003 1.183 1.199 1.162 1.199 243,324 +0.02(+1.38%)
Oct 07, 2003 1.186 1.198 1.146 1.183 642,158 +0.02(+1.70%)
Oct 06, 2003 1.154 1.163 1.126 1.163 345,006 +0.03(+2.32%)
Oct 03, 2003 1.179 1.192 1.134 1.137 805,469 -0.03(-2.20%)
Oct 02, 2003 1.165 1.186 1.159 1.162 427,311 -0.00(-0.23%)
Oct 01, 2003 1.162 1.165 1.151 1.165 544,030 +0.01(+1.15%)
Sep 30, 2003 1.136 1.162 1.115 1.152 421,415 +0.02(+1.78%)
Sep 29, 2003 1.145 1.146 1.098 1.132 395,293 -0.00(-0.21%)
Sep 26, 2003 1.116 1.142 1.098 1.134 285,616 +0.01(+1.32%)
Sep 25, 2003 1.126 1.139 1.117 1.119 237,853 -0.00(-0.17%)
Sep 24, 2003 1.119 1.126 1.115 1.121 236,745 +0.00(+0.24%)
Sep 23, 2003 1.126 1.131 1.096 1.119 382,637 -0.01(-0.69%)
Sep 22, 2003 1.106 1.126 1.089 1.126 358,562 +0.03(+2.98%)
Sep 19, 2003 1.088 1.109 1.088 1.094 260,061 -0.00(-0.14%)
Sep 18, 2003 1.094 1.111 1.085 1.095 306,228 +0.00(+0.00%)
Sep 17, 2003 1.114 1.114 1.088 1.095 245,564 +0.00(+0.04%)
Sep 16, 2003 1.098 1.111 1.082 1.095 327,175 -0.00(-0.32%)
Sep 15, 2003 1.115 1.117 1.097 1.098 499,523 -0.01(-0.77%)
Sep 12, 2003 1.116 1.116 1.101 1.107 112,006 -0.01(-0.87%)
Sep 11, 2003 1.101 1.117 1.080 1.117 220,150 +0.01(+0.91%)
Sep 10, 2003 1.126 1.126 1.094 1.106 432,577 -0.00(-0.03%)
Sep 09, 2003 1.068 1.107 1.068 1.107 328,295 +0.01(+0.92%)
Sep 08, 2003 1.101 1.112 1.070 1.097 351,469 -0.01(-0.63%)
Sep 05, 2003 1.117 1.121 1.101 1.104 267,785 -0.01(-1.04%)
Sep 04, 2003 1.126 1.126 1.095 1.115 231,737 +0.00(+0.24%)
Sep 03, 2003 1.113 1.125 1.090 1.113 378,505 -0.01(-0.45%)
Sep 02, 2003 1.122 1.126 1.087 1.118 350,181 +0.00(+0.21%)
Aug 29, 2003 1.118 1.124 1.098 1.115 140,330 -0.00(-0.21%)
Aug 28, 2003 1.092 1.118 1.091 1.118 190,539 +0.02(+1.70%)
Aug 27, 2003 1.063 1.101 1.063 1.099 409,403 +0.00(+0.43%)
Aug 26, 2003 1.087 1.095 1.075 1.094 249,761 +0.02(+1.73%)
Aug 25, 2003 1.098 1.108 1.051 1.076 290,959 -0.00(-0.40%)
Aug 22, 2003 1.082 1.089 1.070 1.080 149,342 +0.00(+0.22%)
Aug 21, 2003 1.039 1.078 1.027 1.078 317,995 +0.05(+4.40%)
Aug 20, 2003 1.011 1.038 1.010 1.032 870,304 -0.02(-2.28%)
Aug 19, 2003 1.077 1.097 1.027 1.056 572,907 -0.03(-2.51%)
Aug 18, 2003 1.058 1.102 1.049 1.084 626,979 -0.00(-0.32%)
Aug 15, 2003 1.126 1.133 1.068 1.087 390,092 +0.02(+1.74%)
Aug 14, 2003 1.068 1.078 1.068 1.068 271,648 -0.01(-0.86%)
Aug 13, 2003 1.100 1.102 1.068 1.078 388,804 -0.02(-2.22%)
Aug 12, 2003 1.061 1.102 1.061 1.102 504,673 +0.02(+1.39%)
Aug 11, 2003 1.096 1.108 1.049 1.087 424,852 +0.02(+1.41%)
Aug 08, 2003 1.047 1.097 1.029 1.072 520,122 +0.04(+3.64%)
Aug 07, 2003 1.011 1.054 1.011 1.034 428,714 +0.01(+1.45%)
Aug 06, 2003 0.9942 1.029 0.9938 1.019 539,434 -0.00(-0.38%)
Aug 05, 2003 1.051 1.051 1.019 1.023 812,369 -0.03(-2.59%)
Aug 04, 2003 1.078 1.115 0.9896 1.051 1,027,371 -0.04(-3.91%)
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.