Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.05 -0.14 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 0.8812 0.8933 0.8789 0.8820 1,484,409 -0.01(-0.79%)
Feb 28, 2003 0.8898 0.8964 0.8855 0.8890 944,975 +0.00(+0.26%)
Feb 27, 2003 0.8799 0.9154 0.8754 0.8867 1,763,782 +0.00(+0.49%)
Feb 26, 2003 0.8890 0.8933 0.8797 0.8824 805,932 -0.01(-0.74%)
Feb 25, 2003 0.8859 0.8971 0.8781 0.8890 1,780,518 +0.00(+0.00%)
Feb 24, 2003 0.8901 0.8952 0.8762 0.8890 1,696,835 -0.00(-0.26%)
Feb 21, 2003 0.8835 0.8913 0.8762 0.8913 1,028,658 +0.01(+0.88%)
Feb 20, 2003 0.8758 0.8913 0.8742 0.8835 1,183,150 +0.01(+0.89%)
Feb 19, 2003 0.8816 0.8816 0.8742 0.8758 648,865 -0.00(-0.40%)
Feb 18, 2003 0.8832 0.8832 0.8762 0.8793 834,256 +0.00(+0.18%)
Feb 14, 2003 0.8835 0.8835 0.8742 0.8777 1,220,485 -0.00(-0.44%)
Feb 13, 2003 0.8894 0.8894 0.8742 0.8816 1,738,033 -0.00(-0.48%)
Feb 12, 2003 0.8909 0.8921 0.8808 0.8859 1,420,037 -0.00(-0.31%)
Feb 11, 2003 0.8835 0.8933 0.8758 0.8886 9,963,439 +0.01(+1.64%)
Feb 10, 2003 0.8933 0.9123 0.8738 0.8742 1,280,995 -0.04(-4.42%)
Feb 07, 2003 0.9185 0.9185 0.9049 0.9146 287,097 -0.00(-0.21%)
Feb 06, 2003 0.9204 0.9212 0.8890 0.9166 729,974 -0.03(-2.84%)
Feb 05, 2003 0.9391 0.9554 0.9391 0.9434 106,856 -0.01(-0.94%)
Feb 04, 2003 0.9515 0.9569 0.9360 0.9523 150,629 +0.01(+1.16%)
Feb 03, 2003 0.9414 0.9597 0.9360 0.9414 247,187 -0.01(-1.34%)
Jan 31, 2003 0.9589 0.9608 0.9379 0.9542 336,019 +0.00(+0.20%)
Jan 30, 2003 0.9709 0.9705 0.9263 0.9523 606,380 -0.02(-1.92%)
Jan 29, 2003 0.9795 0.9903 0.9690 0.9709 809,794 +0.02(+1.63%)
Jan 28, 2003 0.9546 0.9554 0.9360 0.9554 167,366 +0.01(+0.94%)
Jan 27, 2003 0.9410 0.9585 0.9410 0.9465 117,156 +0.00(+0.29%)
Jan 24, 2003 0.9391 0.9449 0.9364 0.9437 110,719 +0.00(+0.50%)
Jan 23, 2003 0.9488 0.9585 0.9321 0.9391 302,546 -0.02(-1.95%)
Jan 22, 2003 0.9465 0.9577 0.9406 0.9577 212,426 -0.01(-0.92%)
Jan 21, 2003 0.9705 0.9705 0.9534 0.9667 59,221 -0.00(-0.36%)
Jan 17, 2003 0.9709 0.9709 0.9538 0.9701 794,345 -0.00(-0.04%)
Jan 16, 2003 0.9612 0.9678 0.9566 0.9705 84,970 +0.02(+1.79%)
Jan 15, 2003 0.9546 0.9612 0.9488 0.9535 108,144 +0.00(+0.33%)
Jan 14, 2003 0.9492 0.9608 0.9480 0.9503 83,683 +0.00(+0.12%)
Jan 13, 2003 0.9364 0.9515 0.9364 0.9492 266,498 -0.00(-0.24%)
Jan 10, 2003 0.9426 0.9515 0.9379 0.9515 73,383 +0.01(+1.41%)
Jan 09, 2003 0.9472 0.9709 0.9379 0.9383 175,090 +0.00(+0.00%)
Jan 08, 2003 0.9472 0.9472 0.9379 0.9383 128,743 -0.00(-0.00%)
Jan 07, 2003 0.9620 0.9651 0.9321 0.9383 191,827 -0.02(-2.42%)
Jan 06, 2003 0.9492 0.9709 0.9441 0.9616 209,851 +0.02(+1.85%)
Jan 03, 2003 0.9542 0.9554 0.9329 0.9441 102,994 -0.01(-1.05%)
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.