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

Alliance Resource Pt (NQ: ARLP )

22.58 +0.15 (+0.67%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Aug 31, 2006 5.675 5.751 5.672 5.700 153,667 -0.01(-0.24%)
Aug 30, 2006 5.711 5.729 5.655 5.714 231,139 -0.03(-0.49%)
Aug 29, 2006 5.698 5.762 5.661 5.742 238,741 -0.00(-0.03%)
Aug 28, 2006 5.709 5.748 5.647 5.743 581,295 -0.00(-0.08%)
Aug 25, 2006 5.694 5.826 5.694 5.748 153,127 +0.02(+0.41%)
Aug 24, 2006 5.731 5.812 5.689 5.725 193,378 -0.02(-0.35%)
Aug 23, 2006 5.748 5.830 5.703 5.745 273,354 -0.05(-0.86%)
Aug 22, 2006 5.799 5.854 5.687 5.794 357,365 -0.03(-0.56%)
Aug 21, 2006 5.903 5.903 5.799 5.827 294,706 -0.08(-1.29%)
Aug 18, 2006 5.782 5.903 5.779 5.903 362,148 +0.11(+1.96%)
Aug 17, 2006 5.826 5.872 5.785 5.790 314,230 -0.03(-0.45%)
Aug 16, 2006 5.798 5.872 5.798 5.816 227,959 +0.01(+0.13%)
Aug 15, 2006 5.816 5.922 5.749 5.808 288,294 +0.04(+0.62%)
Aug 14, 2006 5.942 5.942 5.706 5.773 321,214 -0.08(-1.30%)
Aug 11, 2006 5.850 5.903 5.794 5.849 272,472 -0.05(-0.83%)
Aug 10, 2006 5.867 5.927 5.826 5.898 370,477 -0.01(-0.12%)
Aug 09, 2006 5.950 5.991 5.858 5.905 333,374 -0.05(-0.76%)
Aug 08, 2006 5.864 6.037 5.864 5.950 329,112 +0.01(+0.21%)
Aug 07, 2006 5.965 6.045 5.871 5.937 599,763 +0.04(+0.61%)
Aug 04, 2006 6.059 6.059 5.849 5.902 360,390 -0.03(-0.55%)
Aug 03, 2006 5.998 6.059 5.885 5.934 677,614 +0.03(+0.53%)
Aug 02, 2006 5.826 6.012 5.826 5.903 897,617 +0.12(+2.15%)
Aug 01, 2006 5.748 5.880 5.686 5.779 901,473 +0.12(+2.20%)
Jul 31, 2006 5.484 5.718 5.484 5.655 483,527 +0.09(+1.65%)
Jul 28, 2006 5.515 5.659 5.492 5.563 479,478 +0.05(+0.82%)
Jul 27, 2006 5.580 5.630 5.515 5.518 305,456 -0.05(-0.84%)
Jul 26, 2006 5.636 5.636 5.478 5.565 364,987 -0.01(-0.20%)
Jul 25, 2006 5.518 5.628 5.282 5.575 657,362 +0.05(+0.87%)
Jul 24, 2006 5.484 5.616 5.478 5.527 566,296 -0.00(-0.06%)
Jul 21, 2006 5.557 5.638 5.501 5.530 449,854 -0.07(-1.19%)
Jul 20, 2006 5.619 5.659 5.554 5.597 278,252 -0.09(-1.61%)
Jul 19, 2006 5.558 5.732 5.558 5.689 539,208 +0.12(+2.09%)
Jul 18, 2006 5.530 5.605 5.453 5.572 684,193 +0.02(+0.39%)
Jul 17, 2006 5.579 5.588 5.470 5.551 579,338 -0.06(-1.00%)
Jul 14, 2006 5.608 5.638 5.532 5.607 355,743 -0.05(-0.80%)
Jul 13, 2006 5.709 5.709 5.588 5.652 372,518 -0.06(-1.03%)
Jul 12, 2006 5.771 5.801 5.625 5.711 611,343 -0.05(-0.84%)
Jul 11, 2006 5.818 5.849 5.734 5.759 220,389 -0.04(-0.64%)
Jul 10, 2006 5.748 5.810 5.748 5.796 327,490 +0.04(+0.73%)
Jul 07, 2006 5.822 5.872 5.743 5.754 362,637 -0.02(-0.43%)
Jul 06, 2006 5.852 5.900 5.771 5.779 280,846 -0.02(-0.27%)
Jul 05, 2006 5.709 5.875 5.670 5.794 734,518 +0.13(+2.33%)
Jul 03, 2006 5.628 5.739 5.628 5.662 179,313 +0.03(+0.61%)
Jun 30, 2006 5.680 5.680 5.554 5.628 414,759 +0.07(+1.34%)
Jun 29, 2006 5.513 5.563 5.464 5.554 516,260 +0.03(+0.56%)
Jun 28, 2006 5.575 5.600 5.496 5.523 378,749 -0.08(-1.44%)
Jun 27, 2006 5.591 5.687 5.549 5.603 459,008 +0.03(+0.47%)
Jun 26, 2006 5.476 5.582 5.476 5.577 283,878 +0.08(+1.53%)
Jun 23, 2006 5.515 5.593 5.474 5.493 419,104 -0.02(-0.34%)
Jun 22, 2006 5.527 5.527 5.403 5.512 293,264 +0.03(+0.51%)
Jun 21, 2006 5.358 5.557 5.358 5.484 260,743 +0.09(+1.73%)
Jun 20, 2006 5.400 5.502 5.374 5.391 264,831 -0.05(-0.83%)
Jun 19, 2006 5.360 5.474 5.341 5.436 618,727 +0.00(+0.06%)
Jun 16, 2006 5.583 5.583 5.422 5.433 838,717 -0.02(-0.40%)
Jun 15, 2006 5.420 5.527 5.394 5.454 700,852 +0.04(+0.69%)
Jun 14, 2006 5.288 5.459 5.282 5.417 392,435 +0.09(+1.63%)
Jun 13, 2006 5.431 5.445 5.321 5.330 1,080,638 -0.12(-2.14%)
Jun 12, 2006 5.426 5.479 5.426 5.447 593,815 -0.02(-0.31%)
Jun 09, 2006 5.429 5.574 5.411 5.464 381,260 -0.01(-0.11%)
Jun 08, 2006 5.593 5.594 5.381 5.470 1,267,863 -0.16(-2.90%)
Jun 07, 2006 5.748 5.763 5.526 5.633 415,409 -0.09(-1.60%)
Jun 06, 2006 5.818 5.818 5.664 5.725 426,468 -0.04(-0.62%)
Jun 05, 2006 5.857 5.864 5.711 5.760 479,259 -0.07(-1.17%)
Jun 02, 2006 5.779 5.864 5.751 5.829 348,372 +0.06(+1.10%)
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.