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

Alliance Resource Pt (NQ: ARLP )

22.59 +0.15 (+0.67%)
Streaming Delayed Price Updated: 12:19 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 (%)
Oct 31, 2017 10.66 10.76 10.52 10.55 820,625 -0.16(-1.50%)
Oct 30, 2017 10.71 11.00 10.39 10.71 672,533 -0.19(-1.72%)
Oct 27, 2017 10.79 10.98 10.60 10.90 637,867 +0.13(+1.24%)
Oct 26, 2017 10.36 10.79 10.30 10.76 512,099 +0.40(+3.88%)
Oct 25, 2017 10.66 10.68 10.38 10.36 609,367 -0.32(-3.01%)
Oct 24, 2017 10.76 10.87 10.66 10.68 549,209 -0.08(-0.75%)
Oct 23, 2017 11.09 11.09 10.68 10.76 688,559 -0.29(-2.66%)
Oct 20, 2017 10.92 11.13 10.90 11.06 407,853 +0.11(+0.98%)
Oct 19, 2017 10.79 10.99 10.71 10.95 349,161 +0.01(+0.12%)
Oct 18, 2017 11.11 11.14 10.71 10.94 736,305 -0.15(-1.33%)
Oct 17, 2017 11.06 11.09 10.95 11.09 422,887 +0.05(+0.49%)
Oct 16, 2017 11.09 11.09 10.90 11.03 607,705 +0.00(+0.00%)
Oct 13, 2017 11.03 11.06 10.92 11.03 866,786 +0.08(+0.73%)
Oct 12, 2017 10.90 11.08 10.82 10.95 925,078 +0.05(+0.49%)
Oct 11, 2017 10.44 10.95 10.31 10.90 966,768 +0.48(+4.63%)
Oct 10, 2017 10.34 10.52 10.34 10.42 375,075 +0.11(+1.04%)
Oct 09, 2017 10.23 10.52 10.23 10.31 466,365 +0.08(+0.79%)
Oct 06, 2017 10.44 10.44 10.17 10.23 397,737 -0.24(-2.30%)
Oct 05, 2017 10.15 10.50 10.01 10.47 623,298 +0.40(+3.99%)
Oct 04, 2017 10.17 10.20 9.987 10.07 350,101 -0.13(-1.31%)
Oct 03, 2017 10.15 10.31 10.09 10.20 477,962 +0.03(+0.26%)
Oct 02, 2017 10.36 10.58 10.17 10.17 782,756 -0.19(-1.81%)
Sep 29, 2017 10.04 10.39 10.01 10.36 963,808 +0.37(+3.75%)
Sep 28, 2017 10.01 10.07 9.853 9.987 635,482 +0.00(+0.00%)
Sep 27, 2017 10.12 10.17 9.947 9.987 350,235 -0.13(-1.32%)
Sep 26, 2017 9.934 10.24 9.934 10.12 469,542 +0.16(+1.61%)
Sep 25, 2017 9.880 10.07 9.827 9.961 475,362 +0.03(+0.27%)
Sep 22, 2017 9.853 10.04 9.827 9.934 488,156 +0.03(+0.27%)
Sep 21, 2017 10.20 10.20 9.853 9.907 460,595 -0.27(-2.63%)
Sep 20, 2017 10.17 10.39 10.09 10.17 290,795 +0.05(+0.53%)
Sep 19, 2017 10.23 10.32 9.961 10.12 380,251 -0.03(-0.26%)
Sep 18, 2017 10.15 10.31 10.04 10.15 655,521 +0.05(+0.53%)
Sep 15, 2017 9.961 10.09 9.886 10.09 556,707 +0.11(+1.07%)
Sep 14, 2017 9.987 10.07 9.827 9.987 352,480 +0.00(+0.00%)
Sep 13, 2017 9.746 10.09 9.746 9.987 341,090 +0.16(+1.63%)
Sep 12, 2017 9.666 9.880 9.639 9.827 629,305 +0.13(+1.38%)
Sep 11, 2017 9.693 9.907 9.639 9.693 432,495 +0.00(+0.00%)
Sep 08, 2017 9.934 9.961 9.693 9.693 390,948 -0.24(-2.43%)
Sep 07, 2017 10.17 10.28 9.907 9.934 421,317 -0.29(-2.88%)
Sep 06, 2017 9.987 10.28 9.961 10.23 310,449 +0.21(+2.14%)
Sep 05, 2017 10.20 10.28 9.987 10.01 355,854 -0.19(-1.84%)
Sep 01, 2017 10.20 10.42 10.12 10.20 345,763 +0.08(+0.79%)
Aug 31, 2017 9.961 10.26 9.907 10.12 676,335 +0.19(+1.89%)
Aug 30, 2017 9.880 9.961 9.800 9.934 299,256 +0.00(+0.00%)
Aug 29, 2017 9.720 9.934 9.720 9.934 183,084 +0.13(+1.37%)
Aug 28, 2017 9.907 9.961 9.706 9.800 263,299 -0.05(-0.54%)
Aug 25, 2017 9.586 9.907 9.586 9.853 411,274 +0.29(+3.08%)
Aug 24, 2017 9.639 9.693 9.452 9.559 566,746 -0.11(-1.11%)
Aug 23, 2017 9.666 9.746 9.586 9.666 362,825 -0.03(-0.28%)
Aug 22, 2017 9.639 9.773 9.639 9.693 346,088 +0.03(+0.28%)
Aug 21, 2017 9.853 9.961 9.559 9.666 550,812 -0.27(-2.70%)
Aug 18, 2017 9.934 10.01 9.720 9.934 770,357 +0.03(+0.27%)
Aug 17, 2017 9.827 9.961 9.773 9.907 420,295 +0.08(+0.82%)
Aug 16, 2017 9.853 10.01 9.800 9.827 314,516 +0.00(+0.00%)
Aug 15, 2017 9.800 9.853 9.666 9.827 511,477 +0.05(+0.55%)
Aug 14, 2017 10.09 10.09 9.693 9.773 534,991 -0.19(-1.88%)
Aug 11, 2017 9.827 10.12 9.817 9.961 609,156 +0.16(+1.64%)
Aug 10, 2017 10.09 10.09 9.746 9.800 500,716 -0.32(-3.18%)
Aug 09, 2017 10.04 10.17 9.951 10.12 612,426 +0.08(+0.80%)
Aug 08, 2017 10.31 10.58 9.987 10.04 674,902 -0.29(-2.85%)
Aug 07, 2017 10.42 10.57 10.31 10.34 658,359 -0.03(-0.26%)
Aug 04, 2017 10.26 10.42 10.17 10.36 439,884 +0.16(+1.57%)
Aug 03, 2017 10.42 10.55 10.17 10.20 739,803 -0.11(-1.04%)
Aug 02, 2017 10.39 10.65 10.18 10.31 1,246,463 -0.10(-1.00%)
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.