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 (%)
Jul 31, 2003 1.119 1.130 1.107 1.130 408,116 +0.02(+1.39%)
Jul 30, 2003 1.106 1.115 1.105 1.115 414,553 +0.01(+0.74%)
Jul 29, 2003 1.112 1.119 1.106 1.106 646,291 -0.01(-0.45%)
Jul 28, 2003 1.121 1.129 1.105 1.112 481,499 -0.01(-0.45%)
Jul 25, 2003 1.112 1.135 1.096 1.117 339,882 -0.01(-1.03%)
Jul 24, 2003 1.145 1.145 1.126 1.128 312,846 +0.00(+0.41%)
Jul 23, 2003 1.143 1.145 1.112 1.124 396,529 -0.01(-0.76%)
Jul 22, 2003 1.112 1.132 1.112 1.132 287,097 +0.02(+1.56%)
Jul 21, 2003 1.105 1.115 1.093 1.115 284,522 +0.01(+1.14%)
Jul 18, 2003 1.105 1.108 1.094 1.102 466,050 +0.00(+0.21%)
Jul 17, 2003 1.108 1.126 1.089 1.100 482,787 -0.02(-2.14%)
Jul 16, 2003 1.126 1.146 1.093 1.124 450,601 -0.00(-0.18%)
Jul 15, 2003 1.129 1.155 1.098 1.126 518,835 +0.00(+0.03%)
Jul 14, 2003 1.153 1.155 1.117 1.125 557,458 +0.01(+0.98%)
Jul 11, 2003 1.145 1.146 1.086 1.115 561,294 -0.03(-2.28%)
Jul 10, 2003 1.098 1.145 1.098 1.141 512,398 +0.04(+4.04%)
Jul 09, 2003 1.122 1.145 1.075 1.096 633,416 -0.02(-2.18%)
Jul 08, 2003 1.108 1.123 1.082 1.121 615,392 +0.01(+1.19%)
Jul 07, 2003 1.075 1.121 1.068 1.108 509,823 +0.04(+3.52%)
Jul 03, 2003 1.084 1.087 1.049 1.070 227,875 -0.02(-1.43%)
Jul 02, 2003 1.102 1.102 1.029 1.085 505,960 +0.03(+2.91%)
Jul 01, 2003 1.069 1.075 1.048 1.055 374,642 -0.00(-0.33%)
Jun 30, 2003 1.053 1.077 1.038 1.058 315,420 -0.01(-0.91%)
Jun 27, 2003 1.029 1.068 1.027 1.068 552,308 +0.05(+4.76%)
Jun 26, 2003 1.049 1.069 1.011 1.019 674,614 -0.04(-3.92%)
Jun 25, 2003 1.039 1.068 1.039 1.061 422,277 -0.00(-0.07%)
Jun 24, 2003 1.049 1.062 1.035 1.062 551,021 +0.01(+1.37%)
Jun 23, 2003 1.037 1.060 1.037 1.047 554,883 +0.00(+0.33%)
Jun 20, 2003 0.9989 1.047 0.9861 1.044 491,799 +0.03(+3.38%)
Jun 19, 2003 1.051 1.056 0.9806 1.010 1,183,150 -0.04(-3.70%)
Jun 18, 2003 1.068 1.068 1.036 1.049 611,530 -0.01(-0.99%)
Jun 17, 2003 1.070 1.077 1.049 1.059 607,668 -0.01(-0.91%)
Jun 16, 2003 1.068 1.082 1.042 1.069 1,159,976 -0.01(-1.22%)
Jun 13, 2003 1.084 1.084 1.068 1.082 549,733 +0.01(+0.54%)
Jun 12, 2003 1.060 1.087 0.9981 1.076 1,457,373 -0.00(-0.40%)
Jun 11, 2003 1.068 1.085 1.049 1.080 860,004 +0.01(+0.80%)
Jun 10, 2003 1.049 1.078 1.039 1.072 787,908 +0.02(+1.85%)
Jun 09, 2003 1.045 1.078 1.026 1.052 478,924 -0.01(-0.66%)
Jun 06, 2003 1.058 1.060 1.030 1.059 378,505 +0.00(+0.37%)
Jun 05, 2003 1.048 1.060 1.040 1.056 969,436 +0.02(+1.81%)
Jun 04, 2003 1.041 1.048 1.014 1.037 981,023 +0.02(+1.71%)
Jun 03, 2003 1.009 1.040 1.009 1.019 1,426,475 +0.00(+0.04%)
Jun 02, 2003 1.010 1.019 1.000 1.019 453,176 +0.01(+0.54%)
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%)
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.