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 30, 2010 8.231 8.408 8.060 8.404 882,911 +0.20(+2.45%)
Jul 29, 2010 8.092 8.236 8.022 8.203 856,717 +0.19(+2.37%)
Jul 28, 2010 7.891 8.020 7.864 8.013 697,451 +0.18(+2.28%)
Jul 27, 2010 8.115 8.166 7.656 7.835 1,127,516 -0.14(-1.76%)
Jul 26, 2010 7.885 8.086 7.814 7.975 1,073,176 +0.35(+4.62%)
Jul 23, 2010 7.812 7.878 7.499 7.622 1,307,489 -0.26(-3.27%)
Jul 22, 2010 7.888 8.004 7.856 7.880 922,361 +0.01(+0.14%)
Jul 21, 2010 7.880 7.885 7.812 7.869 503,315 +0.06(+0.72%)
Jul 20, 2010 7.685 7.849 7.685 7.812 604,898 +0.07(+0.89%)
Jul 19, 2010 7.803 7.820 7.709 7.743 259,693 +0.01(+0.10%)
Jul 16, 2010 7.770 7.799 7.685 7.735 336,069 -0.04(-0.52%)
Jul 15, 2010 7.742 7.793 7.676 7.775 286,428 +0.02(+0.31%)
Jul 14, 2010 7.700 7.806 7.700 7.751 399,364 -0.00(-0.06%)
Jul 13, 2010 7.706 7.764 7.622 7.756 593,115 +0.16(+2.10%)
Jul 12, 2010 7.574 7.679 7.574 7.597 274,347 -0.03(-0.36%)
Jul 09, 2010 7.709 7.709 7.618 7.624 474,933 +0.02(+0.30%)
Jul 08, 2010 7.603 7.647 7.522 7.602 462,187 +0.01(+0.19%)
Jul 07, 2010 7.412 7.603 7.338 7.587 447,801 +0.26(+3.58%)
Jul 06, 2010 7.214 7.455 7.211 7.325 377,875 +0.12(+1.61%)
Jul 02, 2010 7.141 7.340 7.141 7.209 319,042 +0.07(+0.95%)
Jul 01, 2010 7.270 7.270 6.919 7.141 665,875 -0.09(-1.31%)
Jun 30, 2010 7.400 7.454 7.177 7.236 520,181 -0.16(-2.20%)
Jun 29, 2010 7.494 7.563 7.288 7.399 505,894 -0.18(-2.41%)
Jun 25, 2010 7.563 7.651 7.519 7.581 373,792 +0.02(+0.29%)
Jun 24, 2010 7.474 7.640 7.474 7.560 409,681 +0.09(+1.16%)
Jun 23, 2010 7.563 7.595 7.437 7.473 320,359 -0.02(-0.30%)
Jun 22, 2010 7.563 7.642 7.482 7.495 351,289 -0.07(-0.91%)
Jun 21, 2010 7.676 7.676 7.548 7.565 449,982 -0.01(-0.15%)
Jun 18, 2010 7.482 7.680 7.482 7.576 544,493 +0.03(+0.41%)
Jun 17, 2010 7.616 7.643 7.466 7.545 220,429 -0.09(-1.20%)
Jun 16, 2010 7.635 7.684 7.539 7.637 564,130 +0.01(+0.17%)
Jun 15, 2010 7.634 7.685 7.569 7.624 421,401 +0.06(+0.83%)
Jun 14, 2010 7.563 7.668 7.503 7.561 475,207 +0.05(+0.66%)
Jun 11, 2010 7.318 7.550 7.318 7.511 254,025 +0.05(+0.73%)
Jun 10, 2010 7.336 7.482 7.252 7.457 448,441 +0.28(+3.85%)
Jun 09, 2010 7.173 7.349 7.093 7.180 390,701 +0.07(+0.95%)
Jun 08, 2010 7.148 7.161 6.945 7.112 413,490 +0.08(+1.14%)
Jun 07, 2010 7.143 7.243 6.964 7.032 450,902 -0.11(-1.49%)
Jun 04, 2010 7.272 7.352 7.029 7.138 636,952 -0.25(-3.36%)
Jun 03, 2010 7.325 7.396 7.177 7.386 417,865 +0.18(+2.48%)
Jun 02, 2010 6.918 7.241 6.876 7.207 563,490 +0.23(+3.32%)
Jun 01, 2010 7.161 7.199 6.937 6.976 722,694 -0.34(-4.62%)
May 28, 2010 7.384 7.489 7.296 7.314 376,862 -0.07(-0.96%)
May 27, 2010 7.241 7.386 7.198 7.384 578,300 +0.33(+4.70%)
May 26, 2010 6.958 7.244 6.956 7.053 825,303 +0.22(+3.25%)
May 25, 2010 6.544 6.860 6.453 6.831 684,761 -0.01(-0.16%)
May 24, 2010 6.782 6.932 6.704 6.842 790,433 +0.08(+1.21%)
May 21, 2010 6.396 6.826 6.276 6.760 1,605,637 +0.36(+5.61%)
May 20, 2010 6.404 6.528 6.277 6.401 1,968,293 -0.23(-3.54%)
May 19, 2010 6.770 6.828 6.358 6.636 2,176,542 -0.24(-3.44%)
May 18, 2010 7.040 7.206 6.839 6.873 730,320 -0.15(-2.18%)
May 17, 2010 7.241 7.368 6.794 7.025 1,212,810 -0.20(-2.78%)
May 14, 2010 7.453 7.453 7.161 7.227 766,308 -0.23(-3.04%)
May 13, 2010 7.659 7.714 7.413 7.453 525,078 -0.28(-3.60%)
May 12, 2010 7.482 7.739 7.410 7.732 557,257 +0.29(+3.94%)
May 11, 2010 7.450 7.557 7.376 7.439 638,891 -0.06(-0.86%)
May 10, 2010 7.547 7.629 7.394 7.503 1,048,137 +0.49(+7.02%)
May 07, 2010 6.935 7.243 6.895 7.011 1,460,273 +0.03(+0.41%)
May 06, 2010 7.185 7.383 6.108 6.982 2,062,822 -0.28(-3.79%)
May 05, 2010 7.268 7.515 6.913 7.257 1,949,500 -0.33(-4.35%)
May 04, 2010 7.748 7.785 7.585 7.587 855,635 -0.22(-2.84%)
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.