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 (%)
May 30, 2003 1.019 1.029 1.010 1.014 446,739 -0.00(-0.08%)
May 29, 2003 1.031 1.031 1.010 1.014 668,177 -0.01(-1.06%)
May 28, 2003 1.029 1.039 1.014 1.025 1,038,957 +0.00(+0.11%)
May 27, 2003 1.029 1.029 1.010 1.024 865,154 +0.01(+1.03%)
May 23, 2003 1.010 1.039 0.9806 1.014 708,087 +0.00(+0.31%)
May 22, 2003 1.025 1.026 1.002 1.011 1,063,419 -0.01(-1.10%)
May 21, 2003 1.010 1.036 1.000 1.022 1,556,505 +0.02(+1.50%)
May 20, 2003 1.000 1.010 0.9911 1.007 738,986 +0.02(+1.77%)
May 19, 2003 1.001 1.010 0.9865 0.9892 597,368 -0.01(-0.59%)
May 16, 2003 0.9888 1.019 0.9810 0.9950 906,352 +0.01(+1.26%)
May 15, 2003 0.9709 0.9826 0.9480 0.9826 509,823 +0.01(+1.20%)
May 14, 2003 0.9577 0.9709 0.9577 0.9709 378,505 +0.01(+0.85%)
May 13, 2003 0.9480 0.9670 0.9480 0.9628 522,697 -0.00(-0.20%)
May 12, 2003 0.9496 0.9651 0.9461 0.9647 552,308 +0.02(+1.97%)
May 09, 2003 0.9624 0.9709 0.9457 0.9461 360,481 -0.01(-1.10%)
May 08, 2003 0.9515 0.9705 0.9414 0.9566 711,950 +0.00(+0.24%)
May 07, 2003 0.9515 0.9651 0.9321 0.9542 599,943 +0.00(+0.29%)
May 06, 2003 0.9573 0.9581 0.9321 0.9515 991,322 +0.01(+0.66%)
May 05, 2003 0.9185 0.9632 0.9014 0.9453 1,371,115 -0.01(-0.94%)
May 02, 2003 0.9515 0.9632 0.9476 0.9543 570,332 -0.01(-1.36%)
Apr 30, 2003 0.9748 0.9826 0.9624 0.9675 1,364,678 -0.01(-0.95%)
Apr 29, 2003 0.9740 0.9768 0.9612 0.9768 1,153,539 +0.01(+1.09%)
Apr 28, 2003 0.9600 0.9709 0.9500 0.9663 1,095,604 +0.01(+1.55%)
Apr 25, 2003 0.9496 0.9647 0.9457 0.9515 1,141,952 +0.01(+0.62%)
Apr 24, 2003 0.9515 0.9515 0.9402 0.9457 861,292 +0.00(+0.12%)
Apr 23, 2003 0.9379 0.9515 0.9282 0.9445 1,526,894 +0.01(+1.16%)
Apr 22, 2003 0.9356 0.9387 0.9251 0.9336 1,431,624 +0.00(+0.25%)
Apr 21, 2003 0.9321 0.9367 0.9247 0.9313 2,085,640 +0.01(+0.80%)
Apr 17, 2003 0.9224 0.9321 0.9146 0.9239 1,233,360 +0.01(+0.55%)
Apr 16, 2003 0.9158 0.9340 0.9146 0.9189 1,362,103 +0.00(+0.46%)
Apr 15, 2003 0.9088 0.9166 0.9049 0.9146 1,570,667 +0.01(+0.82%)
Apr 14, 2003 0.9088 0.9134 0.9030 0.9072 1,474,110 +0.00(+0.43%)
Apr 11, 2003 0.8991 0.9127 0.8991 0.9033 928,238 -0.01(-0.56%)
Apr 10, 2003 0.8909 0.9127 0.8797 0.9084 1,738,033 +0.02(+2.77%)
Apr 09, 2003 0.8754 0.8905 0.8738 0.8839 504,673 +0.01(+1.11%)
Apr 08, 2003 0.8738 0.8832 0.8719 0.8742 814,944 -0.00(-0.31%)
Apr 07, 2003 0.8785 0.8835 0.8649 0.8769 849,705 +0.00(+0.13%)
Apr 04, 2003 0.8723 0.8766 0.8711 0.8758 352,756 +0.00(+0.09%)
Apr 03, 2003 0.8734 0.8750 0.8649 0.8750 243,324 +0.01(+1.26%)
Apr 02, 2003 0.8777 0.8855 0.8595 0.8641 701,650 -0.01(-0.67%)
Apr 01, 2003 0.8731 0.8828 0.8536 0.8699 1,132,940 +0.00(+0.04%)
Mar 31, 2003 0.8668 0.8699 0.8544 0.8696 643,716 +0.00(+0.40%)
Mar 28, 2003 0.8699 0.8738 0.8525 0.8661 468,483 -0.01(-0.76%)
Mar 27, 2003 0.8808 0.8808 0.8435 0.8727 728,686 -0.00(-0.27%)
Mar 26, 2003 0.8762 0.8785 0.8668 0.8750 777,609 +0.01(+0.94%)
Mar 25, 2003 0.8680 0.8839 0.8661 0.8668 56,003,304 -0.01(-0.76%)
Mar 24, 2003 0.8921 0.8921 0.8668 0.8734 62,826,696 -0.02(-1.96%)
Mar 21, 2003 0.8738 0.8936 0.8699 0.8909 1,166,413 +0.02(+1.96%)
Mar 20, 2003 0.8532 0.8777 0.8420 0.8738 681,051 +0.01(+1.31%)
Mar 19, 2003 0.8490 0.8738 0.8412 0.8626 611,530 +0.01(+1.51%)
Mar 18, 2003 0.8393 0.8738 0.8346 0.8498 592,218 -0.00(-0.50%)
Mar 17, 2003 0.8703 0.8703 0.8350 0.8540 1,178,644 -0.01(-0.95%)
Mar 14, 2003 0.8738 0.8738 0.8544 0.8622 373,355 -0.00(-0.45%)
Mar 13, 2003 0.8734 0.8738 0.8501 0.8661 1,095,604 -0.01(-0.80%)
Mar 12, 2003 0.8870 0.8870 0.8602 0.8731 962,999 -0.01(-0.62%)
Mar 11, 2003 0.8816 0.8870 0.8781 0.8785 467,337 -0.00(-0.14%)
Mar 10, 2003 0.8839 0.8925 0.8797 0.8797 545,871 -0.01(-0.91%)
Mar 07, 2003 0.8839 0.8913 0.8785 0.8878 675,901 +0.01(+0.62%)
Mar 06, 2003 0.8777 0.8851 0.8777 0.8824 642,428 +0.00(+0.40%)
Mar 05, 2003 0.8812 0.8905 0.8789 0.8789 1,268,120 -0.00(-0.22%)
Mar 04, 2003 0.8874 0.8894 0.8789 0.8808 1,054,407 -0.00(-0.13%)
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.