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

Alliance Resource Pt (NQ: ARLP )

22.64 +0.19 (+0.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2006 5.703 5.746 5.691 5.729 505,400 +0.00(+0.03%)
Jan 30, 2006 5.699 5.872 5.669 5.728 1,111,203 +0.01(+0.21%)
Jan 27, 2006 5.699 5.764 5.622 5.715 734,348 -0.02(-0.37%)
Jan 26, 2006 5.750 5.797 5.660 5.737 1,002,338 -0.07(-1.25%)
Jan 25, 2006 5.880 5.946 5.741 5.809 567,988 -0.11(-1.81%)
Jan 24, 2006 5.923 5.943 5.893 5.916 493,202 +0.03(+0.51%)
Jan 23, 2006 5.911 5.940 5.859 5.886 427,563 -0.05(-0.76%)
Jan 20, 2006 5.905 5.963 5.845 5.931 367,177 -0.02(-0.28%)
Jan 19, 2006 5.940 5.976 5.896 5.948 803,941 +0.05(+0.90%)
Jan 18, 2006 5.881 5.939 5.845 5.895 1,302,450 -0.00(-0.03%)
Jan 17, 2006 5.804 5.917 5.796 5.896 574,800 +0.01(+0.18%)
Jan 13, 2006 5.792 5.925 5.767 5.886 539,082 +0.06(+1.09%)
Jan 12, 2006 5.927 5.966 5.791 5.822 559,817 -0.10(-1.76%)
Jan 11, 2006 5.804 5.982 5.804 5.927 724,299 +0.08(+1.34%)
Jan 10, 2006 5.756 5.878 5.752 5.848 894,407 -0.03(-0.59%)
Jan 09, 2006 5.592 5.970 5.578 5.883 3,177,552 -0.12(-1.96%)
Jan 06, 2006 5.895 6.003 5.895 6.000 1,217,748 +0.13(+2.16%)
Jan 05, 2006 5.804 5.874 5.765 5.874 1,233,348 +0.09(+1.48%)
Jan 04, 2006 5.740 5.788 5.654 5.788 687,228 +0.08(+1.32%)
Jan 03, 2006 5.608 5.718 5.598 5.712 833,603 +0.10(+1.85%)
Dec 30, 2005 5.586 5.634 5.504 5.608 1,068,574 -0.02(-0.40%)
Dec 29, 2005 5.551 5.684 5.512 5.631 1,394,488 +0.08(+1.47%)
Dec 28, 2005 5.527 5.571 5.427 5.550 542,571 +0.07(+1.25%)
Dec 27, 2005 5.497 5.533 5.431 5.481 978,353 -0.01(-0.26%)
Dec 23, 2005 5.532 5.616 5.495 5.495 516,026 -0.08(-1.41%)
Dec 22, 2005 5.519 5.613 5.465 5.574 732,213 +0.07(+1.32%)
Dec 21, 2005 5.545 5.547 5.384 5.501 1,138,876 +0.13(+2.44%)
Dec 20, 2005 5.518 5.572 5.345 5.370 1,352,641 -0.16(-2.84%)
Dec 19, 2005 5.645 5.679 5.495 5.527 1,268,907 -0.16(-2.84%)
Dec 16, 2005 5.684 5.732 5.628 5.688 704,248 -0.06(-1.05%)
Dec 15, 2005 5.842 5.877 5.672 5.749 863,179 -0.07(-1.19%)
Dec 14, 2005 5.771 5.899 5.747 5.818 666,102 -0.06(-1.03%)
Dec 13, 2005 5.917 5.948 5.850 5.878 749,577 -0.06(-1.02%)
Dec 12, 2005 5.937 5.993 5.896 5.939 686,280 -0.05(-0.88%)
Dec 09, 2005 6.106 6.106 5.949 5.991 662,892 -0.09(-1.51%)
Dec 08, 2005 6.121 6.133 6.043 6.083 528,848 -0.07(-1.13%)
Dec 07, 2005 6.183 6.249 6.123 6.153 939,776 -0.08(-1.35%)
Dec 06, 2005 6.195 6.294 6.159 6.237 892,430 +0.10(+1.65%)
Dec 05, 2005 6.106 6.181 6.031 6.136 792,778 +0.04(+0.69%)
Dec 02, 2005 6.012 6.094 5.978 6.094 630,848 +0.04(+0.67%)
Dec 01, 2005 6.017 6.085 5.976 6.053 390,644 +0.05(+0.88%)
Nov 30, 2005 5.994 6.068 5.958 6.000 364,604 +0.04(+0.71%)
Nov 29, 2005 5.919 6.029 5.880 5.958 520,988 +0.04(+0.69%)
Nov 28, 2005 6.031 6.151 5.835 5.917 772,560 -0.17(-2.85%)
Nov 25, 2005 6.106 6.121 6.005 6.091 256,865 +0.02(+0.30%)
Nov 23, 2005 6.077 6.141 5.961 6.073 472,906 -0.00(-0.07%)
Nov 22, 2005 6.086 6.227 5.993 6.077 597,777 -0.01(-0.15%)
Nov 21, 2005 6.031 6.124 6.031 6.086 894,321 +0.01(+0.17%)
Nov 18, 2005 6.228 6.228 6.044 6.076 674,274 -0.13(-2.07%)
Nov 17, 2005 6.056 6.255 6.000 6.204 396,594 +0.19(+3.24%)
Nov 16, 2005 6.070 6.123 5.955 6.009 754,453 -0.09(-1.51%)
Nov 15, 2005 6.196 6.219 6.032 6.101 532,615 -0.05(-0.81%)
Nov 14, 2005 6.314 6.314 6.142 6.151 519,004 -0.11(-1.69%)
Nov 11, 2005 6.169 6.331 6.129 6.257 262,702 +0.06(+0.97%)
Nov 10, 2005 6.248 6.303 6.145 6.196 447,880 -0.09(-1.46%)
Nov 09, 2005 6.275 6.483 6.142 6.288 547,533 +0.04(+0.68%)
Nov 08, 2005 6.291 6.359 6.175 6.246 451,793 +0.01(+0.10%)
Nov 07, 2005 6.293 6.323 6.178 6.240 368,809 -0.05(-0.84%)
Nov 04, 2005 6.454 6.454 6.190 6.293 394,399 -0.08(-1.30%)
Nov 03, 2005 6.483 6.536 6.364 6.376 588,365 +0.00(+0.07%)
Nov 02, 2005 6.317 6.465 6.272 6.371 435,708 +0.09(+1.37%)
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.