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

Alliance Resource Pt (NQ: ARLP )

22.59 +0.15 (+0.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 9, 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 31, 2005 6.329 6.423 6.113 6.368 945,858 +0.25(+4.17%)
Oct 28, 2005 6.106 6.181 5.936 6.113 837,696 -0.01(-0.17%)
Oct 27, 2005 6.507 6.507 5.880 6.124 760,024 -0.24(-3.74%)
Oct 26, 2005 6.404 6.569 6.320 6.362 591,283 -0.13(-2.04%)
Oct 25, 2005 6.468 6.570 6.432 6.495 691,513 +0.06(+0.87%)
Oct 24, 2005 6.104 6.493 5.999 6.439 1,227,518 +0.48(+8.07%)
Oct 21, 2005 5.731 6.056 5.691 5.958 761,775 +0.18(+3.16%)
Oct 20, 2005 6.061 6.148 5.744 5.776 762,021 -0.30(-4.94%)
Oct 19, 2005 6.031 6.121 5.767 6.076 960,245 +0.08(+1.28%)
Oct 18, 2005 6.257 6.293 5.927 5.999 728,213 -0.26(-4.12%)
Oct 17, 2005 6.044 6.320 6.044 6.257 791,942 +0.21(+3.49%)
Oct 14, 2005 6.018 6.246 5.880 6.046 1,021,759 -0.06(-0.99%)
Oct 13, 2005 6.338 6.341 5.880 6.106 1,319,709 -0.26(-4.15%)
Oct 12, 2005 6.558 6.631 6.261 6.371 652,160 -0.17(-2.53%)
Oct 11, 2005 6.499 6.611 6.181 6.536 951,662 +0.05(+0.79%)
Oct 10, 2005 6.527 6.673 6.424 6.484 756,469 +0.08(+1.20%)
Oct 07, 2005 6.287 6.549 6.178 6.407 800,711 +0.10(+1.53%)
Oct 06, 2005 6.340 6.483 5.964 6.311 2,379,097 -0.13(-1.94%)
Oct 05, 2005 6.962 6.982 6.257 6.436 1,765,546 -0.53(-7.56%)
Oct 04, 2005 6.929 7.026 6.897 6.962 782,516 +0.04(+0.57%)
Oct 03, 2005 6.875 6.998 6.867 6.923 835,891 -0.00(-0.04%)
Sep 30, 2005 6.909 7.205 6.897 6.926 1,375,604 -0.00(-0.02%)
Sep 29, 2005 6.919 6.986 6.882 6.928 397,251 +0.00(+0.07%)
Sep 28, 2005 7.020 7.030 6.860 6.923 698,763 -0.04(-0.63%)
Sep 27, 2005 6.953 7.035 6.879 6.967 299,886 +0.03(+0.48%)
Sep 26, 2005 6.715 7.121 6.695 6.934 1,291,240 +0.30(+4.45%)
Sep 23, 2005 6.638 6.860 6.560 6.638 809,572 -0.17(-2.55%)
Sep 22, 2005 6.811 7.029 6.704 6.811 950,608 -0.12(-1.78%)
Sep 21, 2005 6.784 7.044 6.784 6.935 1,384,625 +0.11(+1.55%)
Sep 20, 2005 7.083 7.093 6.744 6.830 1,197,245 -0.19(-2.64%)
Sep 19, 2005 6.903 7.157 6.804 7.015 1,958,504 +0.24(+3.54%)
Sep 16, 2005 6.649 6.780 6.536 6.775 903,467 +3.45(+103.86%)
Sep 15, 2005 3.325 3.357 3.289 3.324 303,282 -0.00(-0.03%)
Sep 14, 2005 3.317 3.335 3.282 3.325 336,951 +0.01(+0.23%)
Sep 13, 2005 3.322 3.368 3.266 3.317 753,126 -0.03(-0.78%)
Sep 12, 2005 3.413 3.474 3.299 3.343 1,144,653 -0.08(-2.41%)
Sep 09, 2005 3.322 3.437 3.299 3.426 1,051,142 +0.09(+2.81%)
Sep 08, 2005 3.301 3.349 3.261 3.332 787,392 +0.02(+0.45%)
Sep 07, 2005 3.313 3.372 3.264 3.317 949,022 -0.01(-0.23%)
Sep 06, 2005 3.392 3.400 3.154 3.325 2,899,640 -0.04(-1.33%)
Sep 02, 2005 3.417 3.421 3.321 3.370 1,219,698 -0.08(-2.30%)
Sep 01, 2005 3.492 3.492 3.347 3.449 1,189,505 -0.02(-0.47%)
Aug 31, 2005 3.391 3.506 3.340 3.465 1,609,593 +0.10(+2.92%)
Aug 30, 2005 3.327 3.417 3.327 3.367 1,110,162 +0.01(+0.39%)
Aug 29, 2005 3.392 3.401 3.319 3.353 1,699,509 -0.04(-1.14%)
Aug 26, 2005 3.449 3.495 3.318 3.392 834,897 -0.06(-1.65%)
Aug 25, 2005 3.491 3.491 3.439 3.449 458,784 -0.02(-0.71%)
Aug 24, 2005 3.449 3.501 3.435 3.474 639,186 +0.01(+0.17%)
Aug 23, 2005 3.505 3.568 3.445 3.468 1,111,940 -0.03(-0.80%)
Aug 22, 2005 3.439 3.546 3.426 3.495 1,350,844 +0.09(+2.62%)
Aug 19, 2005 3.354 3.451 3.344 3.406 1,155,160 +0.09(+2.79%)
Aug 18, 2005 3.317 3.359 3.308 3.314 1,028,047 -0.03(-0.83%)
Aug 17, 2005 3.278 3.354 3.278 3.342 1,701,180 +0.02(+0.60%)
Aug 16, 2005 3.424 3.430 3.242 3.322 3,104,942 -0.11(-3.26%)
Aug 15, 2005 3.570 3.570 3.365 3.434 3,202,618 -0.19(-5.32%)
Aug 12, 2005 3.550 3.649 3.546 3.627 1,102,826 +0.05(+1.40%)
Aug 11, 2005 3.503 3.588 3.484 3.576 740,603 +0.06(+1.72%)
Aug 10, 2005 3.554 3.626 3.497 3.516 1,140,368 -0.02(-0.57%)
Aug 09, 2005 3.480 3.543 3.450 3.536 1,558,745 +0.07(+1.98%)
Aug 08, 2005 3.366 3.526 3.364 3.468 1,678,284 +0.08(+2.22%)
Aug 05, 2005 3.445 3.521 3.359 3.392 1,744,294 +0.03(+0.90%)
Aug 04, 2005 3.497 3.534 3.343 3.362 1,707,774 -0.08(-2.42%)
Aug 03, 2005 3.430 3.496 3.412 3.445 1,158,848 +0.04(+1.04%)
Aug 02, 2005 3.382 3.626 3.346 3.410 4,873,381 +0.07(+2.19%)
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.