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

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 9.300 9.367 9.243 9.277 336,772 -0.02(-0.17%)
Aug 30, 2010 9.507 9.530 9.241 9.293 416,466 -0.18(-1.92%)
Aug 27, 2010 9.272 9.501 9.239 9.475 346,756 +0.20(+2.11%)
Aug 26, 2010 9.308 9.322 9.202 9.279 436,923 +0.04(+0.39%)
Aug 25, 2010 9.197 9.315 9.180 9.243 848,709 -0.08(-0.88%)
Aug 24, 2010 9.265 9.337 9.085 9.325 906,513 -0.06(-0.62%)
Aug 23, 2010 9.197 9.394 9.181 9.384 812,004 +0.20(+2.22%)
Aug 20, 2010 9.008 9.180 8.994 9.180 421,962 +0.08(+0.85%)
Aug 19, 2010 8.991 9.111 8.991 9.102 337,769 +0.02(+0.26%)
Aug 18, 2010 9.010 9.084 8.894 9.078 367,562 +0.05(+0.53%)
Aug 17, 2010 9.101 9.137 9.015 9.030 776,569 +0.01(+0.06%)
Aug 16, 2010 8.687 9.051 8.684 9.025 1,015,674 +0.40(+4.68%)
Aug 13, 2010 8.665 8.706 8.468 8.622 733,062 +0.18(+2.12%)
Aug 12, 2010 8.440 8.529 8.351 8.443 824,651 -0.11(-1.23%)
Aug 11, 2010 8.799 8.878 8.527 8.548 624,186 -0.30(-3.34%)
Aug 10, 2010 8.998 9.066 8.838 8.843 408,487 -0.10(-1.11%)
Aug 09, 2010 8.921 9.068 8.884 8.943 728,970 +0.05(+0.54%)
Aug 06, 2010 8.946 9.004 8.888 8.895 403,545 -0.05(-0.61%)
Aug 05, 2010 8.963 9.044 8.884 8.950 452,525 -0.04(-0.40%)
Aug 04, 2010 8.903 9.136 8.751 8.986 773,375 +0.04(+0.39%)
Aug 03, 2010 9.041 9.085 8.906 8.951 886,475 -0.03(-0.36%)
Aug 02, 2010 9.167 9.192 8.937 8.983 912,030 +0.09(+1.01%)
Jul 30, 2010 8.709 8.896 8.528 8.893 834,443 +0.21(+2.45%)
Jul 29, 2010 8.562 8.714 8.487 8.680 809,686 +0.20(+2.37%)
Jul 28, 2010 8.350 8.486 8.321 8.479 659,163 +0.19(+2.28%)
Jul 27, 2010 8.586 8.641 8.101 8.290 1,065,619 -0.15(-1.76%)
Jul 26, 2010 8.343 8.556 8.268 8.438 1,014,262 +0.37(+4.62%)
Jul 23, 2010 8.266 8.336 7.934 8.065 1,235,712 -0.27(-3.27%)
Jul 22, 2010 8.346 8.469 8.312 8.338 871,727 +0.01(+0.14%)
Jul 21, 2010 8.338 8.343 8.266 8.326 475,685 +0.06(+0.72%)
Jul 20, 2010 8.132 8.305 8.132 8.266 571,691 +0.07(+0.89%)
Jul 19, 2010 8.256 8.275 8.157 8.193 245,436 +0.01(+0.10%)
Jul 16, 2010 8.222 8.252 8.132 8.184 317,620 -0.04(-0.52%)
Jul 15, 2010 8.191 8.246 8.121 8.227 270,704 +0.03(+0.31%)
Jul 14, 2010 8.147 8.259 8.147 8.201 377,441 -0.01(-0.06%)
Jul 13, 2010 8.154 8.215 8.064 8.207 560,555 +0.17(+2.10%)
Jul 12, 2010 8.014 8.125 8.014 8.038 259,286 -0.03(-0.36%)
Jul 09, 2010 8.157 8.157 8.060 8.067 448,861 +0.02(+0.30%)
Jul 08, 2010 8.045 8.091 7.959 8.043 436,815 +0.02(+0.19%)
Jul 07, 2010 7.842 8.045 7.764 8.028 423,218 +0.28(+3.58%)
Jul 06, 2010 7.633 7.888 7.629 7.750 357,130 +0.12(+1.61%)
Jul 02, 2010 7.556 7.766 7.556 7.628 301,527 +0.07(+0.95%)
Jul 01, 2010 7.692 7.692 7.321 7.556 629,321 -0.10(-1.31%)
Jun 30, 2010 7.830 7.887 7.594 7.657 491,625 -0.17(-2.20%)
Jun 29, 2010 7.929 8.002 7.711 7.829 478,122 -0.19(-2.41%)
Jun 25, 2010 8.002 8.096 7.956 8.022 353,272 +0.02(+0.29%)
Jun 24, 2010 7.909 8.084 7.909 7.999 387,190 +0.09(+1.16%)
Jun 23, 2010 8.002 8.036 7.869 7.907 302,772 -0.02(-0.30%)
Jun 22, 2010 8.002 8.086 7.917 7.931 332,004 -0.07(-0.91%)
Jun 21, 2010 8.121 8.121 7.987 8.004 425,279 -0.01(-0.15%)
Jun 18, 2010 7.917 8.126 7.917 8.016 514,602 +0.03(+0.41%)
Jun 17, 2010 8.058 8.087 7.900 7.983 208,328 -0.10(-1.20%)
Jun 16, 2010 8.079 8.130 7.977 8.081 533,162 +0.01(+0.17%)
Jun 15, 2010 8.077 8.132 8.009 8.067 398,268 +0.07(+0.83%)
Jun 14, 2010 8.002 8.113 7.939 8.001 449,119 +0.05(+0.66%)
Jun 11, 2010 7.743 7.989 7.743 7.948 240,080 +0.06(+0.73%)
Jun 10, 2010 7.762 7.917 7.673 7.890 423,823 +0.29(+3.85%)
Jun 09, 2010 7.590 7.776 7.505 7.597 369,253 +0.07(+0.95%)
Jun 08, 2010 7.563 7.577 7.348 7.525 390,791 +0.09(+1.14%)
Jun 07, 2010 7.558 7.663 7.368 7.440 426,149 -0.11(-1.49%)
Jun 04, 2010 7.694 7.779 7.437 7.553 601,986 -0.26(-3.36%)
Jun 03, 2010 7.750 7.825 7.594 7.815 394,926 +0.19(+2.48%)
Jun 02, 2010 7.319 7.662 7.275 7.626 532,557 +0.25(+3.32%)
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.