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

Alliance Resource Pt (NQ: ARLP )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2005 2.382 2.443 2.375 2.423 2,636,765 +0.06(+2.65%)
Mar 30, 2005 2.275 2.377 2.269 2.360 3,676,380 +0.07(+2.88%)
Mar 29, 2005 2.459 2.478 2.277 2.294 7,262,168 -0.18(-7.41%)
Mar 28, 2005 2.603 2.610 2.463 2.478 3,637,471 -0.13(-5.12%)
Mar 24, 2005 2.601 2.674 2.592 2.612 1,148,089 -0.01(-0.33%)
Mar 23, 2005 2.773 2.773 2.573 2.620 3,456,963 -0.11(-4.02%)
Mar 22, 2005 2.826 2.861 2.716 2.730 998,092 -0.07(-2.50%)
Mar 21, 2005 2.812 2.854 2.784 2.800 890,401 +0.01(+0.49%)
Mar 18, 2005 2.827 2.843 2.779 2.786 1,055,414 -0.02(-0.63%)
Mar 17, 2005 2.717 2.838 2.716 2.804 1,030,846 +0.09(+3.22%)
Mar 16, 2005 2.742 2.742 2.697 2.717 649,361 -0.03(-1.07%)
Mar 15, 2005 2.759 2.770 2.734 2.746 707,173 -0.01(-0.37%)
Mar 14, 2005 2.820 2.820 2.729 2.756 705,820 -0.02(-0.65%)
Mar 11, 2005 2.723 2.807 2.714 2.774 767,427 +0.02(+0.59%)
Mar 10, 2005 2.887 2.897 2.690 2.758 3,055,540 -0.13(-4.59%)
Mar 09, 2005 2.897 2.908 2.868 2.891 790,045 -0.02(-0.83%)
Mar 08, 2005 2.961 2.968 2.897 2.915 1,075,140 -0.06(-1.85%)
Mar 07, 2005 3.053 3.053 2.944 2.970 1,117,989 -0.04(-1.19%)
Mar 04, 2005 2.992 3.015 2.946 3.006 990,730 +0.07(+2.22%)
Mar 03, 2005 2.928 3.006 2.912 2.941 1,187,993 -0.01(-0.29%)
Mar 02, 2005 2.830 2.969 2.830 2.949 1,271,567 +0.08(+2.66%)
Mar 01, 2005 2.935 2.939 2.840 2.873 1,770,521 -0.03(-1.04%)
Feb 28, 2005 2.862 2.903 2.823 2.903 2,444,557 +0.08(+2.68%)
Feb 25, 2005 2.770 2.854 2.734 2.827 1,698,222 +0.09(+3.46%)
Feb 24, 2005 2.770 2.796 2.699 2.733 1,669,303 -0.02(-0.82%)
Feb 23, 2005 2.697 2.768 2.697 2.755 1,104,697 +0.07(+2.64%)
Feb 22, 2005 2.710 2.731 2.684 2.684 659,920 -0.01(-0.24%)
Feb 18, 2005 2.714 2.716 2.686 2.691 487,425 -0.02(-0.71%)
Feb 17, 2005 2.728 2.728 2.681 2.710 622,073 +0.00(+0.07%)
Feb 16, 2005 2.674 2.734 2.658 2.708 1,145,091 +0.03(+1.24%)
Feb 15, 2005 2.714 2.714 2.649 2.675 683,653 -0.02(-0.63%)
Feb 14, 2005 2.678 2.701 2.676 2.692 477,807 +0.01(+0.27%)
Feb 11, 2005 2.714 2.714 2.676 2.685 340,201 -0.01(-0.45%)
Feb 10, 2005 2.657 2.706 2.612 2.697 1,591,764 +0.02(+0.79%)
Feb 09, 2005 2.714 2.730 2.655 2.676 632,805 -0.02(-0.85%)
Feb 08, 2005 2.718 2.718 2.646 2.699 914,903 -0.03(-1.15%)
Feb 07, 2005 2.744 2.779 2.714 2.730 1,142,610 +0.00(+0.01%)
Feb 04, 2005 2.751 2.761 2.690 2.730 968,098 -0.02(-0.77%)
Feb 03, 2005 2.729 2.751 2.695 2.751 1,191,959 +0.03(+1.04%)
Feb 02, 2005 2.688 2.746 2.685 2.722 1,349,743 +0.05(+1.80%)
Feb 01, 2005 2.672 2.676 2.646 2.674 1,057,523 +0.03(+1.15%)
Jan 31, 2005 2.610 2.685 2.565 2.644 1,765,758 +0.02(+0.69%)
Jan 28, 2005 2.667 2.710 2.604 2.626 1,152,732 -0.06(-2.34%)
Jan 27, 2005 2.731 2.751 2.670 2.688 1,395,258 -0.05(-1.70%)
Jan 26, 2005 2.688 2.750 2.688 2.735 549,390 +0.04(+1.43%)
Jan 25, 2005 2.728 2.759 2.695 2.696 556,434 -0.03(-0.96%)
Jan 24, 2005 2.714 2.771 2.687 2.723 885,559 +0.04(+1.31%)
Jan 21, 2005 2.590 2.695 2.584 2.687 1,068,468 +0.08(+2.90%)
Jan 20, 2005 2.685 2.722 2.589 2.612 1,699,734 -0.09(-3.21%)
Jan 19, 2005 2.770 2.789 2.698 2.698 1,180,723 -0.07(-2.40%)
Jan 18, 2005 2.769 2.770 2.746 2.765 933,209 +0.03(+1.20%)
Jan 14, 2005 2.713 2.745 2.698 2.732 1,500,641 +0.05(+1.90%)
Jan 13, 2005 2.680 2.702 2.659 2.681 1,106,076 +0.02(+0.75%)
Jan 12, 2005 2.702 2.702 2.649 2.661 1,007,989 +0.01(+0.24%)
Jan 11, 2005 2.640 2.692 2.610 2.655 1,421,192 +0.02(+0.90%)
Jan 10, 2005 2.569 2.640 2.550 2.631 1,368,699 +0.10(+3.78%)
Jan 07, 2005 2.544 2.577 2.506 2.535 1,355,686 -0.02(-0.93%)
Jan 06, 2005 2.555 2.595 2.544 2.559 922,265 -0.00(-0.04%)
Jan 05, 2005 2.638 2.680 2.544 2.560 2,019,427 -0.08(-3.18%)
Jan 04, 2005 2.642 2.712 2.640 2.644 1,360,528 -0.04(-1.50%)
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.