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

Alliance Resource Pt (NQ: ARLP )

22.73 +0.30 (+1.34%)
Streaming Delayed Price Updated: 3:39 PM 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, 2016 10.17 10.45 10.13 10.37 609,563 +0.09(+0.89%)
Aug 30, 2016 10.50 10.66 10.09 10.28 500,707 -0.31(-2.93%)
Aug 29, 2016 10.22 10.64 10.22 10.59 583,032 +0.30(+2.97%)
Aug 26, 2016 10.62 10.62 10.19 10.28 348,187 -0.25(-2.41%)
Aug 25, 2016 10.55 10.62 10.43 10.53 428,342 -0.04(-0.34%)
Aug 24, 2016 10.71 10.74 10.50 10.57 489,095 -0.17(-1.56%)
Aug 23, 2016 10.12 10.78 10.10 10.74 1,024,502 +0.65(+6.45%)
Aug 22, 2016 9.915 10.10 9.828 10.09 344,218 +0.15(+1.48%)
Aug 19, 2016 10.19 10.19 9.915 9.940 222,375 -0.18(-1.81%)
Aug 18, 2016 10.07 10.24 10.04 10.12 365,654 +0.05(+0.51%)
Aug 17, 2016 10.17 10.42 10.03 10.07 379,443 +0.02(+0.20%)
Aug 16, 2016 10.40 10.54 10.03 10.05 589,305 -0.46(-4.40%)
Aug 15, 2016 10.08 10.64 10.02 10.51 1,095,557 +0.39(+3.82%)
Aug 12, 2016 9.737 10.16 9.584 10.13 1,008,120 +0.44(+4.57%)
Aug 11, 2016 9.421 9.733 9.304 9.686 432,091 +0.26(+2.81%)
Aug 10, 2016 9.894 9.904 9.335 9.421 558,148 -0.36(-3.69%)
Aug 09, 2016 10.01 10.03 9.747 9.782 594,190 -0.11(-1.13%)
Aug 08, 2016 9.823 10.03 9.788 9.894 560,681 +0.10(+1.04%)
Aug 05, 2016 9.818 9.869 9.584 9.792 470,304 +0.04(+0.36%)
Aug 04, 2016 9.777 9.909 9.564 9.757 381,206 -0.08(-0.83%)
Aug 03, 2016 9.259 9.899 9.259 9.838 619,385 +0.52(+5.55%)
Aug 02, 2016 9.629 9.733 9.241 9.321 1,107,868 -0.22(-2.34%)
Aug 01, 2016 9.683 9.773 9.435 9.544 758,534 -0.01(-0.16%)
Jul 29, 2016 9.455 9.609 9.440 9.559 707,286 +0.06(+0.63%)
Jul 28, 2016 9.544 9.604 9.316 9.500 967,525 +0.00(+0.00%)
Jul 27, 2016 9.743 9.805 9.435 9.500 552,118 -0.20(-2.05%)
Jul 26, 2016 9.038 10.10 9.028 9.698 1,630,115 +0.91(+10.34%)
Jul 25, 2016 8.765 8.849 8.492 8.790 1,343,302 +0.02(+0.28%)
Jul 22, 2016 8.899 9.137 8.685 8.765 925,704 -0.13(-1.45%)
Jul 21, 2016 8.889 9.227 8.849 8.894 582,333 +0.10(+1.13%)
Jul 20, 2016 8.765 8.899 8.676 8.795 553,343 -0.01(-0.17%)
Jul 19, 2016 8.809 9.043 8.705 8.809 905,937 +0.00(+0.00%)
Jul 18, 2016 8.829 8.924 8.576 8.809 547,084 -0.04(-0.50%)
Jul 15, 2016 8.636 8.914 8.591 8.854 529,270 +0.21(+2.47%)
Jul 14, 2016 8.526 8.680 8.497 8.641 549,410 +0.10(+1.22%)
Jul 13, 2016 8.442 8.607 8.268 8.536 1,008,048 +0.08(+0.94%)
Jul 12, 2016 8.606 8.660 8.427 8.457 810,650 +0.02(+0.24%)
Jul 11, 2016 8.710 8.730 8.410 8.437 605,966 -0.24(-2.75%)
Jul 08, 2016 8.392 8.730 8.308 8.675 560,246 +0.37(+4.42%)
Jul 07, 2016 9.008 9.008 8.238 8.308 650,005 +0.39(+4.89%)
Jul 05, 2016 7.821 7.965 7.697 7.921 518,521 -0.01(-0.13%)
Jul 01, 2016 7.796 7.930 7.930 7.930 346,768 +0.10(+1.33%)
Jun 30, 2016 7.821 7.871 7.672 7.826 484,297 -0.00(-0.06%)
Jun 29, 2016 7.558 7.831 7.449 7.831 707,544 +0.38(+5.13%)
Jun 28, 2016 7.141 7.454 7.076 7.449 491,776 +0.42(+6.01%)
Jun 27, 2016 7.528 7.558 6.927 7.027 942,591 -0.68(-8.83%)
Jun 24, 2016 7.513 7.777 7.295 7.707 1,001,880 -0.24(-3.00%)
Jun 23, 2016 7.752 7.970 7.698 7.945 556,907 +0.29(+3.76%)
Jun 22, 2016 7.781 7.816 7.628 7.657 234,517 -0.08(-1.03%)
Jun 21, 2016 7.811 7.901 7.712 7.737 310,836 -0.14(-1.77%)
Jun 20, 2016 7.647 8.035 7.578 7.876 559,589 +0.34(+4.48%)
Jun 17, 2016 7.394 7.662 7.379 7.538 530,406 +0.19(+2.64%)
Jun 16, 2016 7.394 7.464 7.022 7.344 657,857 -0.13(-1.79%)
Jun 15, 2016 7.364 7.772 7.325 7.479 610,282 +0.13(+1.76%)
Jun 14, 2016 7.389 7.489 7.131 7.349 551,128 -0.06(-0.87%)
Jun 13, 2016 7.419 7.613 7.253 7.414 418,387 -0.03(-0.47%)
Jun 10, 2016 7.791 7.871 7.414 7.449 681,681 -0.45(-5.72%)
Jun 09, 2016 7.975 8.070 7.707 7.901 608,300 -0.17(-2.09%)
Jun 08, 2016 8.194 8.338 7.950 8.070 498,351 -0.08(-0.97%)
Jun 07, 2016 7.901 8.184 7.881 8.149 485,733 +0.22(+2.82%)
Jun 06, 2016 7.945 8.124 7.851 7.926 621,166 +0.04(+0.57%)
Jun 03, 2016 7.836 8.042 7.767 7.881 590,861 +0.14(+1.86%)
Jun 02, 2016 7.469 7.821 7.444 7.737 478,161 +0.24(+3.25%)
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.