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, 2007 5.979 6.041 5.920 5.972 316,167 +0.03(+0.58%)
Oct 30, 2007 6.119 6.166 5.864 5.937 533,029 -0.15(-2.50%)
Oct 29, 2007 5.927 6.136 5.919 6.090 611,099 +0.17(+2.89%)
Oct 26, 2007 5.779 5.941 5.749 5.919 1,023,161 +0.13(+2.31%)
Oct 25, 2007 5.725 5.830 5.648 5.785 265,429 +0.02(+0.40%)
Oct 24, 2007 5.594 5.776 5.594 5.762 373,606 +0.11(+2.04%)
Oct 23, 2007 5.642 5.721 5.622 5.647 171,035 +0.01(+0.25%)
Oct 22, 2007 5.627 5.731 5.551 5.633 467,337 +0.05(+0.97%)
Oct 19, 2007 5.717 5.717 5.515 5.579 398,267 -0.14(-2.37%)
Oct 18, 2007 5.770 5.838 5.711 5.714 268,635 -0.10(-1.68%)
Oct 17, 2007 5.798 5.826 5.712 5.812 267,509 +0.02(+0.35%)
Oct 16, 2007 5.810 5.849 5.683 5.791 502,150 -0.06(-0.98%)
Oct 15, 2007 5.804 5.888 5.804 5.849 398,363 +0.08(+1.35%)
Oct 12, 2007 5.709 5.785 5.647 5.771 497,785 +0.08(+1.48%)
Oct 11, 2007 5.593 5.768 5.592 5.687 971,232 +0.16(+2.81%)
Oct 10, 2007 5.332 5.541 5.325 5.532 733,070 +0.18(+3.28%)
Oct 09, 2007 5.165 5.370 5.165 5.356 918,042 +0.18(+3.39%)
Oct 08, 2007 5.173 5.246 5.161 5.181 402,103 +0.01(+0.21%)
Oct 05, 2007 5.145 5.235 5.145 5.170 579,048 +0.02(+0.48%)
Oct 04, 2007 5.165 5.187 5.126 5.145 210,862 -0.04(-0.81%)
Oct 03, 2007 5.199 5.199 5.128 5.187 477,611 -0.02(-0.30%)
Oct 02, 2007 5.148 5.209 5.126 5.203 423,346 +0.03(+0.63%)
Oct 01, 2007 5.198 5.209 5.128 5.170 475,429 -0.04(-0.75%)
Sep 28, 2007 5.165 5.274 5.165 5.209 162,885 +0.02(+0.42%)
Sep 27, 2007 5.282 5.294 5.186 5.187 490,440 -0.06(-1.10%)
Sep 26, 2007 5.294 5.294 5.227 5.245 364,060 +0.00(+0.09%)
Sep 25, 2007 5.231 5.280 5.212 5.240 273,933 +0.01(+0.18%)
Sep 24, 2007 5.294 5.294 5.206 5.231 405,521 -0.03(-0.53%)
Sep 21, 2007 5.266 5.266 5.144 5.259 501,956 +0.00(+0.09%)
Sep 20, 2007 5.218 5.290 5.199 5.254 938,422 +0.01(+0.15%)
Sep 19, 2007 5.203 5.294 5.142 5.246 871,308 +0.14(+2.64%)
Sep 18, 2007 5.053 5.172 4.987 5.111 432,673 +0.12(+2.49%)
Sep 17, 2007 5.158 5.192 4.971 4.987 1,040,837 -0.17(-3.26%)
Sep 14, 2007 5.221 5.269 5.147 5.154 506,179 -0.08(-1.60%)
Sep 13, 2007 5.192 5.271 5.153 5.238 453,427 +0.11(+2.24%)
Sep 12, 2007 5.038 5.123 5.010 5.123 1,132,998 +0.04(+0.86%)
Sep 11, 2007 5.126 5.142 5.071 5.080 573,255 -0.05(-0.88%)
Sep 10, 2007 5.263 5.279 5.125 5.125 509,269 -0.07(-1.32%)
Sep 07, 2007 5.220 5.240 5.167 5.193 478,120 -0.04(-0.80%)
Sep 06, 2007 5.212 5.282 5.190 5.235 552,874 +0.03(+0.60%)
Sep 05, 2007 5.212 5.262 5.145 5.204 438,061 -0.00(-0.06%)
Sep 04, 2007 5.293 5.347 5.207 5.207 487,100 +0.00(+0.03%)
Aug 31, 2007 5.235 5.290 5.158 5.206 599,389 +0.08(+1.51%)
Aug 30, 2007 5.088 5.210 5.088 5.128 239,063 -0.07(-1.43%)
Aug 29, 2007 5.159 5.254 5.126 5.203 336,901 +0.02(+0.45%)
Aug 28, 2007 5.251 5.251 5.117 5.179 373,580 -0.05(-0.98%)
Aug 27, 2007 5.290 5.318 5.204 5.231 304,651 -0.09(-1.78%)
Aug 24, 2007 5.221 5.375 5.221 5.325 387,150 +0.05(+0.97%)
Aug 23, 2007 5.297 5.392 5.213 5.274 590,178 -0.02(-0.47%)
Aug 22, 2007 5.126 5.314 5.126 5.299 642,106 +0.17(+3.39%)
Aug 21, 2007 5.186 5.223 5.094 5.125 368,836 -0.02(-0.42%)
Aug 20, 2007 5.204 5.241 5.057 5.147 512,739 +0.14(+2.70%)
Aug 17, 2007 5.172 5.232 4.898 5.012 827,561 +0.17(+3.48%)
Aug 16, 2007 4.971 5.085 4.679 4.843 1,578,417 -0.15(-3.00%)
Aug 15, 2007 5.593 5.593 4.954 4.993 1,620,053 -0.21(-4.12%)
Aug 14, 2007 5.341 5.341 5.173 5.207 1,210,495 -0.03(-0.59%)
Aug 13, 2007 5.540 5.593 5.119 5.238 1,019,337 +0.15(+2.90%)
Aug 10, 2007 5.030 5.813 5.010 5.091 1,881,942 +0.06(+1.20%)
Aug 09, 2007 5.672 5.672 4.971 5.030 2,270,425 -0.55(-9.83%)
Aug 08, 2007 5.552 5.582 5.384 5.579 1,555,997 +0.08(+1.47%)
Aug 07, 2007 5.290 5.551 5.290 5.498 1,194,344 +0.08(+1.49%)
Aug 06, 2007 5.667 5.670 5.285 5.417 1,609,406 -0.26(-4.57%)
Aug 03, 2007 5.653 5.911 5.617 5.676 1,019,633 -0.27(-4.47%)
Aug 02, 2007 6.059 6.147 5.908 5.942 717,576 -0.22(-3.63%)
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.