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 (%)
Oct 29, 2004 2.182 2.291 2.176 2.249 1,461,235 +0.01(+0.42%)
Oct 28, 2004 2.331 2.369 2.198 2.239 4,516,312 -0.18(-7.34%)
Oct 27, 2004 2.563 2.583 2.128 2.417 7,639,623 -0.13(-4.92%)
Oct 26, 2004 2.524 2.566 2.517 2.542 1,587,404 +0.03(+1.11%)
Oct 25, 2004 2.447 2.538 2.446 2.514 975,873 +0.07(+3.01%)
Oct 22, 2004 2.524 2.524 2.441 2.441 597,368 -0.01(-0.44%)
Oct 21, 2004 2.486 2.497 2.424 2.451 769,884 -0.02(-0.90%)
Oct 20, 2004 2.451 2.507 2.424 2.474 875,454 +0.04(+1.76%)
Oct 19, 2004 2.408 2.501 2.400 2.431 1,086,592 +0.02(+0.95%)
Oct 18, 2004 2.412 2.431 2.398 2.408 1,143,239 +0.03(+1.14%)
Oct 15, 2004 2.340 2.411 2.289 2.381 991,322 +0.04(+1.73%)
Oct 14, 2004 2.295 2.442 2.276 2.340 2,131,988 +0.09(+3.99%)
Oct 13, 2004 2.274 2.319 2.184 2.251 1,972,346 -0.02(-0.94%)
Oct 12, 2004 2.261 2.293 2.245 2.272 697,788 -0.01(-0.41%)
Oct 11, 2004 2.300 2.317 2.244 2.281 441,589 -0.02(-0.79%)
Oct 08, 2004 2.336 2.336 2.244 2.300 1,597,703 -0.01(-0.30%)
Oct 07, 2004 2.327 2.349 2.298 2.307 862,579 -0.00(-0.18%)
Oct 06, 2004 2.248 2.347 2.241 2.311 2,173,185 +0.07(+3.16%)
Oct 05, 2004 2.224 2.241 2.191 2.240 464,763 +0.05(+2.20%)
Oct 04, 2004 2.176 2.223 2.175 2.192 750,573 +0.01(+0.64%)
Oct 01, 2004 2.175 2.244 2.145 2.178 808,507 +0.02(+0.74%)
Sep 30, 2004 2.156 2.186 2.136 2.162 485,361 -0.01(-0.52%)
Sep 29, 2004 2.166 2.197 2.144 2.173 746,710 +0.03(+1.36%)
Sep 28, 2004 2.120 2.169 2.099 2.144 717,099 +0.05(+2.18%)
Sep 27, 2004 2.077 2.122 2.072 2.098 736,411 +0.03(+1.35%)
Sep 24, 2004 2.056 2.081 2.030 2.070 408,116 +0.03(+1.25%)
Sep 23, 2004 2.076 2.076 2.031 2.045 471,200 -0.01(-0.60%)
Sep 22, 2004 2.084 2.084 2.044 2.057 405,541 -0.00(-0.11%)
Sep 21, 2004 2.068 2.082 2.050 2.060 345,031 -0.01(-0.34%)
Sep 20, 2004 2.062 2.082 2.053 2.067 713,237 +0.00(+0.00%)
Sep 17, 2004 2.113 2.113 2.064 2.067 439,014 -0.02(-1.11%)
Sep 16, 2004 2.054 2.108 2.027 2.090 2,952,082 +0.03(+1.66%)
Sep 15, 2004 2.046 2.077 2.039 2.056 628,266 -0.02(-0.81%)
Sep 14, 2004 2.084 2.101 2.021 2.072 1,062,131 +0.04(+2.03%)
Sep 13, 2004 2.033 2.097 1.993 2.031 1,359,528 +0.06(+2.89%)
Sep 10, 2004 1.970 1.995 1.946 1.974 472,487 -0.01(-0.29%)
Sep 09, 2004 1.967 1.989 1.961 1.980 566,470 +0.03(+1.57%)
Sep 08, 2004 1.967 2.032 1.935 1.949 1,022,221 -0.04(-1.84%)
Sep 07, 2004 1.928 2.002 1.913 1.986 1,041,867 +0.07(+3.86%)
Sep 03, 2004 1.912 1.942 1.912 1.912 341,169 -0.02(-1.28%)
Sep 02, 2004 1.922 1.945 1.911 1.937 283,235 +0.01(+0.28%)
Sep 01, 2004 1.933 1.943 1.902 1.931 372,067 +0.02(+1.12%)
Aug 31, 2004 1.944 1.972 1.907 1.910 522,697 -0.02(-1.01%)
Aug 30, 2004 1.923 1.946 1.907 1.929 581,919 -0.01(-0.64%)
Aug 27, 2004 1.873 1.942 1.856 1.942 944,975 +0.07(+3.91%)
Aug 26, 2004 1.910 1.918 1.849 1.869 736,411 -0.04(-2.13%)
Aug 25, 2004 1.933 1.933 1.875 1.910 635,991 -0.01(-0.26%)
Aug 24, 2004 1.929 1.939 1.887 1.915 444,164 +0.00(+0.16%)
Aug 23, 2004 1.903 1.962 1.884 1.912 803,357 +0.02(+1.01%)
Aug 20, 2004 1.975 2.004 1.893 1.893 1,723,871 -0.08(-3.98%)
Aug 19, 2004 2.021 2.041 1.946 1.971 1,510,158 -0.03(-1.65%)
Aug 18, 2004 1.976 2.008 1.950 2.004 1,190,681 +0.03(+1.77%)
Aug 17, 2004 1.987 1.987 1.945 1.969 820,094 +0.01(+0.38%)
Aug 16, 2004 1.960 2.000 1.942 1.962 1,114,916 +0.02(+1.12%)
Aug 13, 2004 1.933 1.945 1.904 1.940 726,111 +0.02(+1.24%)
Aug 12, 2004 1.915 1.932 1.885 1.916 427,427 +0.01(+0.71%)
Aug 11, 2004 1.914 1.914 1.884 1.903 350,181 -0.01(-0.53%)
Aug 10, 2004 1.897 1.938 1.876 1.913 841,980 +0.02(+1.30%)
Aug 09, 2004 1.810 1.903 1.810 1.888 1,075,418 +0.08(+4.18%)
Aug 06, 2004 1.786 1.833 1.758 1.813 2,191,209 -0.07(-3.75%)
Aug 05, 2004 1.992 2.021 1.853 1.883 1,320,905 -0.12(-5.95%)
Aug 04, 2004 2.003 2.012 1.979 2.002 1,251,384 +0.04(+1.80%)
Aug 03, 2004 1.933 2.014 1.929 1.967 2,125,306 +0.06(+2.93%)
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.