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

Alliance Resource Pt (NQ: ARLP )

23.28 +0.41 (+1.79%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 3, 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 (%)
Sep 30, 2016 11.34 11.52 11.21 11.28 431,064 +0.08(+0.68%)
Sep 29, 2016 11.31 11.44 11.04 11.20 487,823 -0.13(-1.12%)
Sep 28, 2016 11.04 11.35 10.99 11.33 589,456 +0.33(+2.96%)
Sep 27, 2016 10.83 11.10 10.76 11.00 354,136 +0.05(+0.46%)
Sep 26, 2016 10.85 10.97 10.77 10.95 335,994 +0.17(+1.56%)
Sep 23, 2016 10.94 10.97 10.69 10.78 546,627 -0.18(-1.62%)
Sep 22, 2016 11.31 11.31 10.94 10.96 469,876 -0.22(-1.96%)
Sep 21, 2016 10.98 11.35 10.98 11.18 1,010,712 +0.27(+2.47%)
Sep 20, 2016 10.66 11.07 10.66 10.91 301,001 +0.23(+2.19%)
Sep 19, 2016 10.78 10.83 10.64 10.68 387,785 +0.05(+0.43%)
Sep 16, 2016 10.30 10.67 10.26 10.63 705,398 +0.24(+2.30%)
Sep 15, 2016 10.21 10.44 10.10 10.39 289,833 +0.13(+1.24%)
Sep 14, 2016 10.15 10.37 10.08 10.27 381,900 +0.12(+1.20%)
Sep 13, 2016 10.72 10.79 9.915 10.14 705,614 -0.71(-6.51%)
Sep 12, 2016 10.67 11.03 10.58 10.85 518,078 +0.02(+0.19%)
Sep 09, 2016 10.98 11.04 10.80 10.83 487,243 -0.18(-1.62%)
Sep 08, 2016 10.73 11.08 10.59 11.01 471,162 +0.33(+3.05%)
Sep 07, 2016 10.99 11.23 10.60 10.68 609,999 -0.28(-2.55%)
Sep 06, 2016 10.64 10.97 10.60 10.96 682,911 +0.37(+3.50%)
Sep 02, 2016 10.51 10.59 10.59 10.59 932,073 +0.15(+1.46%)
Sep 01, 2016 10.41 10.47 10.08 10.44 345,673 +0.07(+0.69%)
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%)
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.