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

Alliance Resource Pt (NQ: ARLP )

22.61 +0.18 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2007 6.205 6.445 6.205 6.292 895,055 +0.18(+3.03%)
Jul 30, 2007 6.214 6.475 6.060 6.107 730,501 +0.02(+0.31%)
Jul 27, 2007 6.080 6.128 5.965 6.088 727,798 +0.01(+0.13%)
Jul 26, 2007 6.219 6.497 5.785 6.080 1,381,839 -0.21(-3.31%)
Jul 25, 2007 6.385 6.514 6.257 6.288 938,769 -0.11(-1.68%)
Jul 24, 2007 6.450 6.467 6.371 6.396 342,244 -0.09(-1.39%)
Jul 23, 2007 6.500 6.654 6.436 6.486 397,855 -0.04(-0.60%)
Jul 20, 2007 6.400 6.658 6.400 6.525 503,868 +0.10(+1.60%)
Jul 19, 2007 6.428 6.545 6.400 6.422 252,555 -0.03(-0.48%)
Jul 18, 2007 6.448 6.548 6.351 6.453 418,698 -0.03(-0.43%)
Jul 17, 2007 6.635 6.661 6.459 6.481 320,609 -0.10(-1.53%)
Jul 16, 2007 6.610 6.660 6.525 6.582 443,848 -0.02(-0.31%)
Jul 13, 2007 6.574 6.652 6.494 6.602 329,228 +0.03(+0.43%)
Jul 12, 2007 6.553 6.644 6.514 6.574 272,813 +0.00(+0.00%)
Jul 11, 2007 6.677 6.677 6.518 6.574 791,088 -0.06(-0.96%)
Jul 10, 2007 6.688 6.692 6.576 6.638 541,075 -0.04(-0.56%)
Jul 09, 2007 6.683 6.897 6.632 6.675 434,231 +0.03(+0.49%)
Jul 06, 2007 6.475 6.716 6.475 6.643 224,476 +0.06(+0.95%)
Jul 05, 2007 6.486 6.633 6.486 6.581 254,023 +0.05(+0.73%)
Jul 03, 2007 6.539 6.551 6.469 6.533 198,148 +0.05(+0.80%)
Jul 02, 2007 6.588 6.588 6.408 6.481 262,398 -0.04(-0.57%)
Jun 29, 2007 6.405 6.585 6.405 6.518 644,649 +0.10(+1.57%)
Jun 28, 2007 6.348 6.567 6.338 6.417 241,226 +0.06(+0.98%)
Jun 27, 2007 6.304 6.422 6.222 6.355 581,700 -0.01(-0.15%)
Jun 26, 2007 6.543 6.565 6.293 6.365 858,942 -0.18(-2.73%)
Jun 25, 2007 6.671 6.671 6.529 6.543 346,473 -0.03(-0.43%)
Jun 22, 2007 6.680 6.714 6.545 6.571 528,407 -0.15(-2.29%)
Jun 21, 2007 6.742 6.770 6.545 6.725 442,110 -0.04(-0.62%)
Jun 20, 2007 6.991 7.006 6.767 6.767 374,642 -0.16(-2.31%)
Jun 19, 2007 6.758 6.989 6.742 6.927 637,279 +0.15(+2.27%)
Jun 18, 2007 6.820 6.876 6.753 6.773 376,573 -0.04(-0.52%)
Jun 15, 2007 6.803 6.829 6.744 6.809 380,436 +0.01(+0.09%)
Jun 14, 2007 6.734 6.829 6.671 6.803 334,732 +0.12(+1.74%)
Jun 13, 2007 6.602 6.702 6.497 6.686 313,489 +0.06(+0.84%)
Jun 12, 2007 6.525 6.630 6.403 6.630 673,970 +0.04(+0.57%)
Jun 11, 2007 6.490 6.668 6.377 6.593 298,027 +0.07(+1.02%)
Jun 08, 2007 6.391 6.526 6.369 6.526 648,956 +0.03(+0.47%)
Jun 07, 2007 6.727 6.751 6.447 6.495 807,792 -0.26(-3.86%)
Jun 06, 2007 6.905 6.964 6.734 6.756 780,203 -0.20(-2.86%)
Jun 05, 2007 7.068 7.068 6.905 6.955 323,769 -0.08(-1.17%)
Jun 04, 2007 6.804 7.042 6.776 7.037 821,838 +0.17(+2.42%)
Jun 01, 2007 6.835 6.960 6.796 6.871 346,628 +0.05(+0.77%)
May 31, 2007 6.784 6.834 6.734 6.818 371,488 +0.05(+0.71%)
May 30, 2007 6.638 6.770 6.607 6.770 380,075 +0.08(+1.25%)
May 29, 2007 6.804 6.804 6.675 6.686 346,782 -0.07(-1.01%)
May 25, 2007 6.565 6.759 6.565 6.755 345,868 +0.18(+2.81%)
May 24, 2007 6.641 6.758 6.533 6.570 693,868 -0.07(-1.03%)
May 23, 2007 6.576 6.736 6.576 6.638 767,502 -0.02(-0.23%)
May 22, 2007 6.602 6.670 6.595 6.654 528,362 +0.06(+0.90%)
May 21, 2007 6.501 6.655 6.478 6.595 633,596 +0.15(+2.31%)
May 18, 2007 6.360 6.494 6.316 6.445 440,527 +0.14(+2.19%)
May 17, 2007 6.243 6.320 6.243 6.308 349,550 +0.01(+0.10%)
May 16, 2007 6.307 6.416 6.298 6.301 348,218 -0.02(-0.29%)
May 15, 2007 6.292 6.416 6.278 6.319 920,263 +0.05(+0.83%)
May 14, 2007 6.223 6.323 6.198 6.267 468,258 +0.01(+0.17%)
May 11, 2007 6.214 6.281 6.175 6.256 460,443 +0.04(+0.65%)
May 10, 2007 6.250 6.271 6.174 6.215 410,954 +0.01(+0.15%)
May 09, 2007 6.195 6.237 6.189 6.206 457,856 +0.00(+0.00%)
May 08, 2007 6.139 6.240 6.125 6.206 359,045 +0.02(+0.33%)
May 07, 2007 6.158 6.201 6.136 6.186 369,145 -0.02(-0.35%)
May 04, 2007 6.214 6.259 6.198 6.208 461,512 -0.02(-0.25%)
May 03, 2007 6.128 6.278 6.128 6.223 314,024 +0.09(+1.55%)
May 02, 2007 6.206 6.285 6.128 6.128 463,192 -0.06(-0.98%)
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.