Skip to main content

Alliance Resource Pt (NQ: ARLP )

22.48 -0.16 (-0.68%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.117 2.224 2.112 2.182 1,505,669 +0.01(+0.42%)
Oct 28, 2004 2.262 2.299 2.133 2.173 4,653,646 -0.17(-7.34%)
Oct 27, 2004 2.488 2.506 2.065 2.345 7,871,931 -0.12(-4.92%)
Oct 26, 2004 2.450 2.491 2.443 2.467 1,635,674 +0.03(+1.11%)
Oct 25, 2004 2.374 2.463 2.373 2.440 1,005,548 +0.07(+3.01%)
Oct 22, 2004 2.450 2.450 2.368 2.368 615,533 -0.01(-0.44%)
Oct 21, 2004 2.413 2.424 2.353 2.379 793,295 -0.02(-0.89%)
Oct 20, 2004 2.378 2.433 2.353 2.401 902,075 +0.04(+1.76%)
Oct 19, 2004 2.337 2.427 2.329 2.359 1,119,634 +0.02(+0.95%)
Oct 18, 2004 2.341 2.359 2.327 2.337 1,178,003 +0.03(+1.14%)
Oct 15, 2004 2.271 2.340 2.222 2.310 1,021,467 +0.04(+1.73%)
Oct 14, 2004 2.228 2.370 2.209 2.271 2,196,818 +0.09(+3.99%)
Oct 13, 2004 2.207 2.250 2.119 2.184 2,032,322 -0.02(-0.94%)
Oct 12, 2004 2.194 2.225 2.179 2.205 719,006 -0.01(-0.41%)
Oct 11, 2004 2.232 2.248 2.178 2.214 455,017 -0.02(-0.79%)
Oct 08, 2004 2.267 2.267 2.178 2.232 1,646,287 -0.01(-0.30%)
Oct 07, 2004 2.258 2.280 2.230 2.238 888,809 -0.00(-0.19%)
Oct 06, 2004 2.182 2.278 2.174 2.243 2,239,268 +0.07(+3.16%)
Oct 05, 2004 2.158 2.175 2.126 2.174 478,895 +0.05(+2.20%)
Oct 04, 2004 2.111 2.158 2.111 2.127 773,396 +0.01(+0.64%)
Oct 01, 2004 2.111 2.178 2.081 2.114 833,092 +0.02(+0.74%)
Sep 30, 2004 2.092 2.121 2.073 2.098 500,121 -0.01(-0.52%)
Sep 29, 2004 2.102 2.132 2.081 2.109 769,416 +0.03(+1.36%)
Sep 28, 2004 2.057 2.105 2.037 2.081 738,905 +0.04(+2.18%)
Sep 27, 2004 2.016 2.060 2.011 2.036 758,804 +0.03(+1.35%)
Sep 24, 2004 1.995 2.020 1.970 2.009 420,526 +0.02(+1.25%)
Sep 23, 2004 2.015 2.015 1.971 1.984 485,528 -0.01(-0.60%)
Sep 22, 2004 2.022 2.022 1.983 1.996 417,873 -0.00(-0.11%)
Sep 21, 2004 2.007 2.021 1.990 1.999 355,523 -0.01(-0.34%)
Sep 20, 2004 2.001 2.021 1.993 2.006 734,925 +0.00(+0.00%)
Sep 17, 2004 2.050 2.050 2.003 2.006 452,364 -0.02(-1.12%)
Sep 16, 2004 1.994 2.046 1.967 2.028 3,041,850 +0.03(+1.66%)
Sep 15, 2004 1.986 2.016 1.979 1.995 647,371 -0.02(-0.81%)
Sep 14, 2004 2.022 2.039 1.961 2.011 1,094,429 +0.04(+2.03%)
Sep 13, 2004 1.973 2.035 1.934 1.971 1,400,869 +0.06(+2.89%)
Sep 10, 2004 1.912 1.936 1.888 1.916 486,855 -0.01(-0.29%)
Sep 09, 2004 1.909 1.931 1.903 1.921 583,695 +0.03(+1.57%)
Sep 08, 2004 1.909 1.972 1.878 1.892 1,053,305 -0.04(-1.84%)
Sep 07, 2004 1.871 1.943 1.856 1.927 1,073,548 +0.07(+3.86%)
Sep 03, 2004 1.855 1.885 1.855 1.856 351,543 -0.02(-1.28%)
Sep 02, 2004 1.865 1.888 1.855 1.880 291,847 +0.01(+0.28%)
Sep 01, 2004 1.875 1.886 1.846 1.874 383,381 +0.02(+1.12%)
Aug 31, 2004 1.886 1.914 1.851 1.854 538,591 -0.02(-1.01%)
Aug 30, 2004 1.866 1.889 1.851 1.872 599,614 -0.01(-0.64%)
Aug 27, 2004 1.818 1.885 1.802 1.885 973,710 +0.07(+3.91%)
Aug 26, 2004 1.854 1.862 1.794 1.814 758,804 -0.04(-2.14%)
Aug 25, 2004 1.876 1.876 1.819 1.853 655,331 -0.00(-0.26%)
Aug 24, 2004 1.872 1.882 1.832 1.858 457,670 +0.00(+0.16%)
Aug 23, 2004 1.847 1.904 1.828 1.855 827,786 +0.02(+1.01%)
Aug 20, 2004 1.917 1.944 1.837 1.837 1,776,291 -0.08(-3.98%)
Aug 19, 2004 1.961 1.980 1.889 1.913 1,556,079 -0.03(-1.65%)
Aug 18, 2004 1.917 1.949 1.892 1.945 1,226,888 +0.03(+1.78%)
Aug 17, 2004 1.928 1.928 1.888 1.911 845,032 +0.01(+0.38%)
Aug 16, 2004 1.902 1.941 1.885 1.904 1,148,819 +0.02(+1.12%)
Aug 13, 2004 1.876 1.887 1.848 1.883 748,191 +0.02(+1.24%)
Aug 12, 2004 1.859 1.875 1.829 1.860 440,424 +0.01(+0.71%)
Aug 11, 2004 1.857 1.857 1.828 1.846 360,830 -0.01(-0.53%)
Aug 10, 2004 1.841 1.881 1.820 1.856 867,583 +0.02(+1.30%)
Aug 09, 2004 1.756 1.847 1.756 1.833 1,108,119 +0.07(+4.18%)
Aug 06, 2004 1.734 1.779 1.706 1.759 2,257,840 -0.07(-3.75%)
Aug 05, 2004 1.933 1.962 1.798 1.828 1,361,072 -0.12(-5.95%)
Aug 04, 2004 1.944 1.953 1.921 1.943 1,289,436 +0.03(+1.80%)
Aug 03, 2004 1.876 1.954 1.872 1.909 2,189,933 +0.05(+2.93%)
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.