Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.391 5.473 5.333 5.437 683,877 +0.02(+0.46%)
Mar 28, 2008 5.412 5.451 5.384 5.412 623,664 -0.01(-0.20%)
Mar 27, 2008 5.575 5.624 5.414 5.423 751,879 -0.13(-2.40%)
Mar 26, 2008 5.529 5.617 5.437 5.557 638,038 +0.09(+1.65%)
Mar 25, 2008 5.384 5.507 5.327 5.467 330,870 +0.09(+1.76%)
Mar 24, 2008 5.493 5.583 5.360 5.372 772,195 -0.02(-0.37%)
Mar 21, 2008 5.403 5.436 5.273 5.392 511,284 +0.00(+0.00%)
Mar 20, 2008 5.403 5.436 5.273 5.392 511,284 +0.01(+0.12%)
Mar 19, 2008 5.422 5.540 5.352 5.386 504,692 -0.04(-0.66%)
Mar 18, 2008 5.456 5.549 5.398 5.422 413,452 +0.02(+0.43%)
Mar 17, 2008 5.384 5.434 5.212 5.398 606,972 -0.10(-1.86%)
Mar 14, 2008 5.748 5.748 5.384 5.501 997,650 -0.17(-3.01%)
Mar 13, 2008 5.678 5.779 5.619 5.672 1,014,895 -0.04(-0.63%)
Mar 12, 2008 5.746 5.760 5.661 5.707 398,865 -0.02(-0.30%)
Mar 11, 2008 5.759 5.844 5.695 5.725 554,014 +0.02(+0.33%)
Mar 10, 2008 6.029 6.031 5.659 5.706 601,778 -0.18(-3.14%)
Mar 07, 2008 6.130 6.130 5.847 5.891 610,687 -0.01(-0.13%)
Mar 06, 2008 5.928 5.962 5.872 5.899 241,638 -0.03(-0.52%)
Mar 05, 2008 5.807 6.041 5.793 5.930 505,413 +0.16(+2.69%)
Mar 04, 2008 5.844 5.889 5.689 5.774 358,974 -0.12(-2.06%)
Mar 03, 2008 5.858 5.991 5.810 5.895 453,852 +0.00(+0.00%)
Feb 29, 2008 6.101 6.101 5.850 5.895 226,259 -0.15(-2.52%)
Feb 28, 2008 6.021 6.080 5.905 6.048 271,719 +0.02(+0.39%)
Feb 27, 2008 5.984 6.054 5.937 6.024 378,305 +0.03(+0.49%)
Feb 26, 2008 6.141 6.175 5.931 5.995 562,434 -0.12(-1.98%)
Feb 25, 2008 6.057 6.172 5.981 6.116 389,210 +0.06(+0.97%)
Feb 22, 2008 6.104 6.153 5.974 6.057 553,827 -0.10(-1.59%)
Feb 21, 2008 6.170 6.222 6.101 6.155 433,523 +0.03(+0.56%)
Feb 20, 2008 6.119 6.122 5.996 6.121 401,704 -0.01(-0.13%)
Feb 19, 2008 6.060 6.229 6.006 6.128 643,684 +0.12(+2.04%)
Feb 18, 2008 6.201 6.201 5.936 6.006 799,501 +0.00(+0.00%)
Feb 15, 2008 6.201 6.201 5.936 6.006 799,501 -0.18(-2.99%)
Feb 14, 2008 6.189 6.209 6.107 6.191 598,527 +0.10(+1.66%)
Feb 13, 2008 5.993 6.136 5.920 6.090 408,367 +0.20(+3.38%)
Feb 12, 2008 6.166 6.200 5.850 5.891 804,786 -0.23(-3.78%)
Feb 11, 2008 5.947 6.127 5.791 6.122 746,549 +0.32(+5.54%)
Feb 08, 2008 5.804 5.952 5.740 5.801 652,045 +0.01(+0.21%)
Feb 07, 2008 5.580 5.884 5.501 5.788 560,445 +0.17(+3.10%)
Feb 06, 2008 5.972 6.020 5.614 5.614 729,047 -0.32(-5.44%)
Feb 05, 2008 6.059 6.059 5.872 5.937 785,835 -0.06(-1.04%)
Feb 04, 2008 5.892 6.051 5.880 6.000 1,136,590 +0.23(+3.90%)
Feb 01, 2008 5.520 5.857 5.520 5.774 875,318 +0.28(+5.12%)
Jan 31, 2008 5.436 5.636 5.383 5.493 360,526 +0.00(+0.06%)
Jan 30, 2008 5.633 5.655 5.487 5.490 423,185 -0.12(-2.19%)
Jan 29, 2008 5.650 5.693 5.557 5.613 396,657 +0.05(+0.81%)
Jan 28, 2008 5.409 5.591 5.384 5.568 688,692 +0.16(+2.90%)
Jan 25, 2008 5.392 5.589 5.330 5.411 752,478 +0.06(+1.07%)
Jan 24, 2008 5.350 5.493 5.349 5.353 401,620 +0.00(+0.03%)
Jan 23, 2008 5.150 5.392 5.134 5.352 470,820 +0.08(+1.53%)
Jan 22, 2008 5.074 5.305 5.055 5.271 678,727 -0.01(-0.26%)
Jan 21, 2008 5.226 5.319 5.151 5.285 694,453 +0.00(+0.00%)
Jan 18, 2008 5.226 5.319 5.151 5.285 694,453 +0.11(+2.04%)
Jan 17, 2008 5.377 5.422 5.148 5.179 513,350 -0.20(-3.75%)
Jan 16, 2008 5.375 5.479 5.361 5.381 364,452 -0.09(-1.70%)
Jan 15, 2008 5.445 5.507 5.361 5.474 572,373 +0.01(+0.11%)
Jan 14, 2008 5.470 5.516 5.450 5.468 334,114 +0.02(+0.46%)
Jan 11, 2008 5.521 5.689 5.443 5.443 320,184 -0.08(-1.52%)
Jan 10, 2008 5.417 5.611 5.417 5.527 447,530 +0.06(+1.11%)
Jan 09, 2008 5.577 5.577 5.419 5.467 405,090 -0.11(-1.90%)
Jan 08, 2008 5.549 5.661 5.549 5.572 218,618 +0.00(+0.06%)
Jan 07, 2008 5.672 5.777 5.534 5.569 318,736 -0.17(-2.95%)
Jan 04, 2008 5.717 5.763 5.639 5.739 393,085 +0.02(+0.38%)
Jan 03, 2008 5.756 5.863 5.647 5.717 691,190 +0.03(+0.49%)
Jan 02, 2008 5.647 5.796 5.611 5.689 500,766 +0.05(+0.96%)
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.