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

Alliance Resource Pt (NQ: ARLP )

22.38 -0.25 (-1.11%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 10, 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 (%)
Dec 31, 2003 1.281 1.319 1.259 1.296 419,199 +0.02(+1.87%)
Dec 30, 2003 1.328 1.328 1.272 1.272 611,208 -0.03(-2.17%)
Dec 29, 2003 1.300 1.318 1.287 1.300 602,028 +0.02(+1.17%)
Dec 26, 2003 1.271 1.306 1.259 1.285 302,128 +0.03(+2.22%)
Dec 24, 2003 1.262 1.263 1.255 1.257 70,640 -0.00(-0.33%)
Dec 23, 2003 1.266 1.268 1.236 1.262 371,031 +0.01(+1.18%)
Dec 22, 2003 1.226 1.262 1.225 1.247 209,546 +0.01(+0.52%)
Dec 19, 2003 1.256 1.262 1.206 1.240 690,379 +0.00(+0.03%)
Dec 18, 2003 1.205 1.256 1.205 1.240 547,174 +0.03(+2.18%)
Dec 17, 2003 1.206 1.244 1.174 1.214 614,936 -0.03(-2.43%)
Dec 16, 2003 1.253 1.253 1.197 1.244 820,715 +0.03(+2.17%)
Dec 15, 2003 1.234 1.283 1.169 1.217 1,814,192 -0.03(-2.74%)
Dec 12, 2003 1.257 1.257 1.220 1.252 260,062 +0.01(+0.85%)
Dec 11, 2003 1.257 1.257 1.197 1.241 413,893 +0.01(+0.86%)
Dec 10, 2003 1.288 1.288 1.231 1.231 322,186 -0.03(-2.54%)
Dec 09, 2003 1.280 1.295 1.244 1.263 724,286 +0.03(+2.17%)
Dec 08, 2003 1.185 1.260 1.169 1.236 707,372 +0.03(+2.50%)
Dec 05, 2003 1.186 1.203 1.168 1.206 330,517 +0.02(+1.68%)
Dec 04, 2003 1.206 1.227 1.180 1.186 246,651 -0.02(-1.72%)
Dec 03, 2003 1.185 1.212 1.185 1.206 365,486 +0.00(+0.12%)
Dec 02, 2003 1.187 1.205 1.171 1.205 184,262 +0.00(+0.38%)
Dec 01, 2003 1.205 1.237 1.165 1.200 291,555 +0.01(+1.17%)
Nov 28, 2003 1.168 1.199 1.168 1.187 70,852 +0.02(+1.88%)
Nov 26, 2003 1.168 1.168 1.159 1.165 163,846 -0.00(-0.16%)
Nov 25, 2003 1.150 1.168 1.150 1.167 159,746 +0.00(+0.32%)
Nov 24, 2003 1.174 1.183 1.150 1.163 366,865 +0.01(+0.59%)
Nov 21, 2003 1.168 1.200 1.150 1.156 433,845 -0.01(-1.00%)
Nov 20, 2003 1.161 1.183 1.154 1.168 256,958 +0.00(+0.36%)
Nov 19, 2003 1.182 1.182 1.161 1.164 709,720 -0.02(-1.79%)
Nov 18, 2003 1.208 1.208 1.171 1.185 521,425 -0.00(-0.06%)
Nov 17, 2003 1.174 1.210 1.136 1.185 516,610 +0.04(+3.83%)
Nov 14, 2003 1.174 1.174 1.134 1.142 225,452 -0.03(-2.48%)
Nov 13, 2003 1.187 1.191 1.151 1.171 263,233 -0.01(-0.99%)
Nov 12, 2003 1.157 1.188 1.157 1.182 263,485 +0.01(+1.19%)
Nov 11, 2003 1.163 1.168 1.122 1.168 263,684 +0.03(+2.21%)
Nov 10, 2003 1.163 1.163 1.122 1.143 303,309 -0.02(-1.49%)
Nov 07, 2003 1.136 1.161 1.118 1.161 421,189 +0.03(+2.67%)
Nov 06, 2003 1.121 1.131 1.118 1.130 293,174 +0.01(+0.81%)
Nov 05, 2003 1.099 1.123 1.094 1.121 513,864 +0.01(+0.95%)
Nov 04, 2003 1.120 1.123 1.086 1.111 405,044 +0.00(+0.24%)
Nov 03, 2003 1.090 1.120 1.077 1.108 465,417 +0.00(+0.24%)
Oct 31, 2003 1.082 1.118 1.075 1.105 273,275 +0.03(+2.98%)
Oct 30, 2003 1.089 1.089 1.059 1.073 297,472 -0.02(-1.42%)
Oct 29, 2003 1.117 1.131 1.078 1.089 642,025 -0.01(-1.20%)
Oct 28, 2003 1.120 1.131 1.093 1.102 631,173 -0.01(-0.68%)
Oct 27, 2003 1.131 1.136 1.103 1.110 603,594 -0.01(-0.67%)
Oct 24, 2003 1.116 1.131 1.102 1.117 260,009 +0.01(+0.75%)
Oct 23, 2003 1.120 1.120 1.106 1.109 201,640 +0.00(+0.00%)
Oct 22, 2003 1.131 1.131 1.108 1.109 405,933 -0.01(-0.71%)
Oct 21, 2003 1.089 1.126 1.083 1.117 441,021 +0.03(+2.81%)
Oct 20, 2003 1.066 1.089 1.066 1.086 246,744 +0.02(+1.59%)
Oct 17, 2003 1.073 1.085 1.055 1.069 486,178 -0.02(-1.74%)
Oct 16, 2003 1.082 1.082 1.082 1.088 797,447 -0.00(-0.45%)
Oct 15, 2003 1.122 1.131 1.082 1.093 1,228,467 -0.06(-5.10%)
Oct 14, 2003 1.154 1.154 1.117 1.152 338,278 +0.02(+1.53%)
Oct 13, 2003 1.154 1.160 1.127 1.135 563,412 -0.01(-1.18%)
Oct 10, 2003 1.136 1.159 1.117 1.148 377,571 +0.01(+0.99%)
Oct 09, 2003 1.151 1.168 1.131 1.137 536,602 -0.03(-2.33%)
Oct 08, 2003 1.148 1.164 1.127 1.164 250,723 +0.02(+1.38%)
Oct 07, 2003 1.151 1.163 1.112 1.148 661,685 +0.02(+1.70%)
Oct 06, 2003 1.120 1.129 1.093 1.129 355,497 +0.03(+2.32%)
Oct 03, 2003 1.144 1.157 1.101 1.103 829,962 -0.02(-2.21%)
Oct 02, 2003 1.131 1.151 1.125 1.128 440,305 -0.00(-0.23%)
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.