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 (%)
Aug 31, 2005 3.494 3.613 3.442 3.570 1,562,093 +0.10(+2.92%)
Aug 30, 2005 3.428 3.521 3.428 3.469 1,077,400 +0.01(+0.39%)
Aug 29, 2005 3.495 3.504 3.420 3.455 1,649,355 -0.04(-1.14%)
Aug 26, 2005 3.554 3.602 3.419 3.495 810,258 -0.06(-1.65%)
Aug 25, 2005 3.597 3.597 3.544 3.554 445,245 -0.03(-0.71%)
Aug 24, 2005 3.554 3.607 3.539 3.579 620,323 +0.01(+0.17%)
Aug 23, 2005 3.612 3.677 3.550 3.573 1,079,125 -0.03(-0.80%)
Aug 22, 2005 3.543 3.653 3.530 3.602 1,310,979 +0.09(+2.62%)
Aug 19, 2005 3.456 3.556 3.446 3.510 1,121,070 +0.10(+2.79%)
Aug 18, 2005 3.418 3.461 3.408 3.415 997,708 -0.03(-0.83%)
Aug 17, 2005 3.377 3.456 3.377 3.443 1,650,977 +0.02(+0.60%)
Aug 16, 2005 3.528 3.534 3.340 3.423 3,013,312 -0.12(-3.26%)
Aug 15, 2005 3.679 3.679 3.468 3.538 3,108,106 -0.20(-5.32%)
Aug 12, 2005 3.658 3.760 3.653 3.737 1,070,281 +0.05(+1.40%)
Aug 11, 2005 3.609 3.697 3.590 3.685 718,747 +0.06(+1.72%)
Aug 10, 2005 3.662 3.736 3.603 3.623 1,106,715 -0.02(-0.57%)
Aug 09, 2005 3.586 3.651 3.555 3.644 1,512,745 +0.07(+1.98%)
Aug 08, 2005 3.468 3.633 3.466 3.573 1,628,756 +0.08(+2.22%)
Aug 05, 2005 3.550 3.628 3.461 3.495 1,692,819 +0.03(+0.90%)
Aug 04, 2005 3.603 3.642 3.444 3.464 1,657,376 -0.09(-2.42%)
Aug 03, 2005 3.534 3.602 3.516 3.550 1,124,649 +0.04(+1.04%)
Aug 02, 2005 3.485 3.736 3.448 3.514 4,729,563 +0.08(+2.19%)
Aug 01, 2005 3.289 3.438 3.262 3.438 2,570,397 +0.18(+5.47%)
Jul 29, 2005 3.146 3.291 3.146 3.260 2,314,648 +0.12(+3.76%)
Jul 28, 2005 3.068 3.144 3.065 3.142 1,125,396 +0.09(+2.80%)
Jul 27, 2005 3.029 3.077 3.024 3.056 1,005,085 +0.08(+2.78%)
Jul 26, 2005 2.984 2.994 2.957 2.974 211,821 -0.02(-0.66%)
Jul 25, 2005 2.999 3.056 2.981 2.994 538,648 +0.00(+0.12%)
Jul 22, 2005 2.980 2.990 2.931 2.990 364,484 +0.04(+1.49%)
Jul 21, 2005 2.939 2.979 2.939 2.946 542,562 +0.01(+0.28%)
Jul 20, 2005 2.904 2.961 2.904 2.938 480,752 +0.02(+0.65%)
Jul 19, 2005 2.833 2.945 2.833 2.919 693,024 +0.09(+3.34%)
Jul 18, 2005 2.763 2.838 2.763 2.825 998,854 +0.06(+2.08%)
Jul 15, 2005 2.893 2.893 2.761 2.767 3,402,181 -0.15(-5.04%)
Jul 14, 2005 2.977 3.028 2.895 2.914 938,744 -0.07(-2.46%)
Jul 13, 2005 3.034 3.039 2.986 2.987 336,650 -0.02(-0.54%)
Jul 12, 2005 2.950 3.008 2.937 3.004 376,638 +0.05(+1.68%)
Jul 11, 2005 2.948 2.959 2.922 2.954 551,806 +0.01(+0.21%)
Jul 08, 2005 2.925 2.948 2.915 2.948 429,435 +0.02(+0.69%)
Jul 07, 2005 2.891 2.931 2.874 2.928 547,686 +0.01(+0.51%)
Jul 06, 2005 2.921 2.922 2.901 2.913 379,161 +0.01(+0.33%)
Jul 05, 2005 2.932 2.938 2.900 2.903 463,475 -0.01(-0.23%)
Jul 01, 2005 2.878 2.917 2.872 2.910 193,114 +0.04(+1.24%)
Jun 30, 2005 2.874 2.878 2.842 2.874 273,193 +0.01(+0.48%)
Jun 29, 2005 2.820 2.863 2.819 2.860 173,236 +0.04(+1.35%)
Jun 28, 2005 2.856 2.874 2.812 2.822 469,771 -0.03(-1.17%)
Jun 27, 2005 2.835 2.873 2.835 2.856 257,113 +0.01(+0.25%)
Jun 24, 2005 2.895 2.912 2.845 2.849 272,794 -0.04(-1.54%)
Jun 23, 2005 2.908 2.959 2.892 2.893 446,842 -0.02(-0.72%)
Jun 22, 2005 2.937 2.937 2.907 2.914 849,512 -0.02(-0.62%)
Jun 21, 2005 2.954 2.970 2.931 2.933 809,254 -0.02(-0.62%)
Jun 20, 2005 2.882 2.975 2.876 2.951 906,893 +0.02(+0.82%)
Jun 17, 2005 2.913 2.928 2.874 2.927 584,996 +0.04(+1.43%)
Jun 16, 2005 2.846 2.912 2.846 2.886 891,302 +0.05(+1.81%)
Jun 15, 2005 2.823 2.844 2.804 2.834 361,163 +0.03(+1.25%)
Jun 14, 2005 2.828 2.854 2.788 2.799 561,410 -0.04(-1.45%)
Jun 13, 2005 2.835 2.880 2.812 2.841 596,531 -0.00(-0.04%)
Jun 10, 2005 2.874 2.874 2.809 2.842 504,737 -0.01(-0.45%)
Jun 09, 2005 2.834 2.881 2.819 2.855 390,735 +0.01(+0.46%)
Jun 08, 2005 2.862 2.874 2.835 2.841 616,551 -0.04(-1.38%)
Jun 07, 2005 2.900 2.912 2.862 2.881 652,972 +0.00(+0.03%)
Jun 06, 2005 2.839 2.897 2.839 2.880 655,637 +0.04(+1.56%)
Jun 03, 2005 2.845 2.875 2.827 2.836 594,716 -0.01(-0.31%)
Jun 02, 2005 2.778 2.851 2.761 2.845 804,516 +0.04(+1.31%)
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.