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

Alliance Resource Pt (NQ: ARLP )

24.27 +0.54 (+2.28%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 4.687 4.793 4.638 4.724 504,739 +0.04(+0.80%)
Mar 30, 2009 4.772 4.772 4.569 4.687 525,108 -0.42(-8.17%)
Mar 26, 2009 5.087 5.393 5.017 5.104 442,713 +0.10(+1.91%)
Mar 25, 2009 4.960 5.109 4.905 5.009 522,601 +0.05(+0.95%)
Mar 24, 2009 4.957 5.038 4.934 4.962 457,059 -0.06(-1.24%)
Mar 23, 2009 5.000 5.072 4.754 5.024 694,485 +0.27(+5.72%)
Mar 20, 2009 5.012 5.012 4.687 4.752 552,844 -0.21(-4.25%)
Mar 19, 2009 4.871 5.095 4.807 4.963 1,017,571 +0.21(+4.51%)
Mar 18, 2009 4.595 4.781 4.448 4.749 605,852 +0.16(+3.58%)
Mar 17, 2009 4.507 4.599 4.403 4.585 459,282 +0.06(+1.44%)
Mar 16, 2009 4.541 4.724 4.497 4.520 1,126,439 +0.05(+1.02%)
Mar 13, 2009 4.465 4.544 4.432 4.474 543,691 +0.06(+1.44%)
Mar 12, 2009 4.237 4.485 4.112 4.411 854,741 +0.14(+3.39%)
Mar 11, 2009 4.322 4.368 4.203 4.267 345,444 +0.07(+1.58%)
Mar 10, 2009 4.064 4.223 4.059 4.200 548,507 +0.13(+3.27%)
Mar 09, 2009 3.970 4.143 3.970 4.067 489,765 +0.05(+1.21%)
Mar 06, 2009 4.124 4.283 3.875 4.018 767,659 -0.03(-0.72%)
Mar 05, 2009 4.064 4.155 3.924 4.047 552,807 -0.10(-2.46%)
Mar 04, 2009 4.059 4.246 4.059 4.150 424,112 +0.14(+3.48%)
Mar 02, 2009 4.119 4.268 3.935 4.010 815,179 -0.29(-6.69%)
Feb 27, 2009 4.189 4.412 4.146 4.297 447,358 +0.10(+2.44%)
Feb 26, 2009 4.117 4.257 4.117 4.195 476,756 +0.09(+2.22%)
Feb 25, 2009 4.233 4.233 4.017 4.104 477,335 -0.01(-0.28%)
Feb 24, 2009 3.978 4.122 3.875 4.116 917,388 +0.14(+3.55%)
Feb 23, 2009 4.254 4.500 3.958 3.974 680,066 -0.26(-6.17%)
Feb 20, 2009 4.319 4.371 4.059 4.236 1,132,346 -0.17(-3.78%)
Feb 19, 2009 4.621 4.650 4.302 4.402 991,227 -0.19(-4.19%)
Feb 18, 2009 4.936 4.968 4.591 4.595 1,186,037 -0.34(-6.94%)
Feb 17, 2009 5.155 5.249 4.895 4.937 412,150 -0.23(-4.37%)
Feb 13, 2009 5.234 5.351 5.155 5.163 349,195 +0.05(+1.02%)
Feb 12, 2009 5.028 5.262 4.968 5.111 347,076 -0.01(-0.16%)
Feb 11, 2009 5.254 5.254 5.060 5.119 195,986 +0.02(+0.32%)
Feb 10, 2009 5.338 5.388 5.043 5.103 468,620 -0.16(-3.05%)
Feb 09, 2009 5.260 5.325 5.114 5.263 600,715 +0.00(+0.09%)
Feb 06, 2009 5.195 5.312 4.926 5.259 512,222 +0.10(+1.98%)
Feb 05, 2009 4.942 5.212 4.916 5.156 459,732 +0.12(+2.32%)
Feb 04, 2009 5.114 5.215 4.973 5.039 473,689 -0.12(-2.40%)
Feb 03, 2009 5.081 5.349 4.993 5.163 1,084,047 +0.14(+2.75%)
Feb 02, 2009 5.134 5.134 4.945 5.025 487,018 +0.12(+2.42%)
Jan 30, 2009 4.892 4.906 4.804 4.906 469,465 +0.11(+2.38%)
Jan 29, 2009 5.057 5.057 4.757 4.792 591,435 -0.16(-3.15%)
Jan 28, 2009 5.226 5.290 4.863 4.948 1,108,419 -0.41(-7.64%)
Jan 27, 2009 5.394 5.394 5.224 5.357 411,365 +0.06(+1.12%)
Jan 26, 2009 5.303 5.402 5.109 5.298 470,967 -0.03(-0.51%)
Jan 23, 2009 4.993 5.394 4.953 5.325 964,400 +0.17(+3.27%)
Jan 22, 2009 4.910 5.223 4.816 5.157 508,139 +0.25(+5.04%)
Jan 21, 2009 4.816 4.945 4.754 4.910 486,407 +0.18(+3.91%)
Jan 20, 2009 5.017 5.017 4.704 4.725 395,264 -0.15(-3.13%)
Jan 16, 2009 4.857 4.966 4.762 4.877 323,073 +0.12(+2.53%)
Jan 15, 2009 4.736 4.796 4.495 4.757 720,480 -0.00(-0.10%)
Jan 14, 2009 4.815 4.844 4.746 4.762 503,106 -0.16(-3.23%)
Jan 13, 2009 4.658 4.942 4.656 4.921 584,795 +0.28(+6.02%)
Jan 12, 2009 4.728 4.850 4.585 4.641 640,903 -0.09(-1.90%)
Jan 09, 2009 4.845 4.845 4.685 4.731 369,564 -0.05(-0.97%)
Jan 08, 2009 4.735 4.828 4.659 4.778 486,924 +0.09(+1.88%)
Jan 07, 2009 4.959 4.959 4.674 4.690 532,225 -0.26(-5.29%)
Jan 06, 2009 4.836 4.964 4.776 4.951 663,395 +0.22(+4.61%)
Jan 05, 2009 4.622 4.836 4.622 4.733 778,425 +0.15(+3.26%)
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.