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

Alliance Resource Pt (NQ: ARLP )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2006 5.683 5.787 5.683 5.751 203,543 +0.06(+1.09%)
May 30, 2006 5.863 5.863 5.642 5.689 345,076 -0.08(-1.45%)
May 26, 2006 5.652 5.869 5.652 5.773 513,389 +0.12(+2.12%)
May 25, 2006 5.650 5.742 5.574 5.653 405,212 +0.09(+1.62%)
May 24, 2006 5.540 5.707 5.443 5.563 570,538 -0.03(-0.61%)
May 23, 2006 5.746 5.784 5.589 5.597 784,683 -0.08(-1.45%)
May 22, 2006 5.701 5.771 5.457 5.680 865,527 -0.08(-1.38%)
May 19, 2006 5.942 5.942 5.620 5.759 653,127 -0.09(-1.62%)
May 18, 2006 5.855 5.990 5.787 5.854 660,800 -0.03(-0.58%)
May 17, 2006 5.987 6.073 5.788 5.888 1,075,456 -0.17(-2.75%)
May 16, 2006 6.256 6.307 5.986 6.054 508,967 -0.11(-1.76%)
May 15, 2006 6.313 6.313 6.062 6.163 1,009,984 -0.17(-2.65%)
May 12, 2006 6.369 6.391 6.059 6.330 825,005 -0.06(-1.00%)
May 11, 2006 6.447 6.548 6.369 6.394 622,904 -0.09(-1.32%)
May 10, 2006 6.626 6.626 6.417 6.480 396,130 -0.07(-1.00%)
May 09, 2006 6.402 6.554 6.402 6.545 632,258 +0.06(+0.91%)
May 08, 2006 6.570 6.678 6.424 6.486 927,234 -0.12(-1.76%)
May 05, 2006 6.435 6.630 6.385 6.602 778,317 +0.10(+1.48%)
May 04, 2006 6.525 6.539 6.447 6.506 554,883 -0.07(-1.06%)
May 03, 2006 6.758 6.758 6.344 6.576 976,613 -0.16(-2.42%)
May 02, 2006 6.759 6.796 6.605 6.739 655,875 -0.02(-0.23%)
May 01, 2006 6.602 6.803 6.602 6.755 1,004,338 +0.17(+2.60%)
Apr 28, 2006 6.330 6.602 6.330 6.584 901,202 +0.15(+2.37%)
Apr 27, 2006 6.542 6.542 6.254 6.431 918,608 -0.09(-1.31%)
Apr 26, 2006 6.473 6.543 6.467 6.517 1,216,996 +0.10(+1.60%)
Apr 25, 2006 6.486 6.486 6.335 6.414 1,962,510 +0.08(+1.33%)
Apr 24, 2006 6.174 6.447 6.062 6.330 2,177,595 +0.27(+4.54%)
Apr 21, 2006 5.826 6.114 5.826 6.055 1,077,368 +0.26(+4.53%)
Apr 20, 2006 5.810 5.815 5.711 5.793 585,138 -0.00(-0.03%)
Apr 19, 2006 5.805 5.805 5.686 5.794 815,723 -0.01(-0.24%)
Apr 18, 2006 5.655 5.810 5.613 5.808 778,362 +0.18(+3.14%)
Apr 17, 2006 5.701 5.701 5.577 5.631 378,157 -0.02(-0.41%)
Apr 13, 2006 5.608 5.680 5.593 5.655 539,672 +0.05(+0.83%)
Apr 12, 2006 5.652 5.670 5.569 5.608 317,506 -0.04(-0.77%)
Apr 11, 2006 5.723 5.840 5.593 5.652 636,905 -0.10(-1.70%)
Apr 10, 2006 5.850 5.886 5.742 5.749 484,068 -0.05(-0.91%)
Apr 07, 2006 5.740 5.852 5.656 5.802 968,458 +0.09(+1.58%)
Apr 06, 2006 5.515 5.740 5.501 5.712 1,550,699 +0.15(+2.71%)
Apr 05, 2006 5.434 5.574 5.422 5.561 1,251,706 +0.07(+1.33%)
Apr 04, 2006 5.462 5.575 5.415 5.488 642,493 -0.07(-1.26%)
Apr 03, 2006 5.608 5.694 5.527 5.558 883,944 -0.05(-0.89%)
Mar 31, 2006 5.616 5.628 5.571 5.608 304,986 -0.01(-0.17%)
Mar 30, 2006 5.560 5.619 5.492 5.617 362,888 +0.10(+1.80%)
Mar 29, 2006 5.515 5.593 5.502 5.518 263,865 +0.00(+0.06%)
Mar 28, 2006 5.523 5.577 5.485 5.515 360,403 -0.05(-0.89%)
Mar 27, 2006 5.574 5.619 5.521 5.565 350,612 +0.03(+0.48%)
Mar 24, 2006 5.520 5.619 5.520 5.538 296,907 -0.03(-0.50%)
Mar 23, 2006 5.468 5.591 5.417 5.566 337,950 +0.12(+2.14%)
Mar 22, 2006 5.248 5.450 5.232 5.450 438,370 +0.13(+2.45%)
Mar 21, 2006 5.437 5.437 5.251 5.319 1,473,440 -0.12(-2.28%)
Mar 20, 2006 5.619 5.648 5.440 5.443 851,803 -0.18(-3.12%)
Mar 17, 2006 5.607 5.658 5.593 5.619 348,347 +0.00(+0.08%)
Mar 16, 2006 5.627 5.659 5.577 5.614 862,084 -0.05(-0.82%)
Mar 15, 2006 5.655 5.695 5.620 5.661 452,751 -0.03(-0.46%)
Mar 14, 2006 5.704 5.704 5.617 5.687 287,882 -0.02(-0.27%)
Mar 13, 2006 5.636 5.707 5.627 5.703 322,044 +0.06(+1.07%)
Mar 10, 2006 5.630 5.712 5.594 5.642 284,104 -0.02(-0.30%)
Mar 09, 2006 5.721 5.721 5.608 5.659 522,942 -0.01(-0.19%)
Mar 08, 2006 5.639 5.709 5.599 5.670 565,549 -0.03(-0.54%)
Mar 07, 2006 5.728 5.728 5.594 5.701 625,737 -0.03(-0.60%)
Mar 06, 2006 5.826 5.826 5.687 5.735 454,051 -0.07(-1.26%)
Mar 03, 2006 5.855 5.857 5.763 5.808 325,198 +0.01(+0.19%)
Mar 02, 2006 5.799 5.860 5.749 5.798 460,823 +0.05(+0.81%)
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.