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

Alliance Resource Pt (NQ: ARLP )

21.13 -0.06 (-0.27%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 24, 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 (%)
Mar 31, 2010 6.598 6.647 6.582 6.633 443,273 +0.04(+0.65%)
Mar 30, 2010 6.568 6.592 6.514 6.590 421,359 +0.04(+0.63%)
Mar 29, 2010 6.481 6.568 6.481 6.549 801,793 +0.09(+1.32%)
Mar 26, 2010 6.520 6.568 6.425 6.463 608,910 -0.06(-0.95%)
Mar 25, 2010 6.647 6.647 6.506 6.525 565,343 -0.08(-1.15%)
Mar 24, 2010 6.476 6.633 6.397 6.601 432,695 -0.06(-0.97%)
Mar 23, 2010 6.612 6.666 6.578 6.666 817,735 +0.08(+1.20%)
Mar 22, 2010 6.687 6.693 6.549 6.587 1,013,393 -0.13(-1.93%)
Mar 19, 2010 6.908 6.908 6.694 6.717 547,600 -0.18(-2.55%)
Mar 18, 2010 6.913 6.956 6.853 6.892 278,513 -0.03(-0.43%)
Mar 17, 2010 6.867 6.965 6.832 6.922 473,792 +0.03(+0.37%)
Mar 16, 2010 6.865 6.971 6.804 6.897 464,238 -0.01(-0.14%)
Mar 15, 2010 6.850 6.987 6.835 6.907 498,321 -0.05(-0.73%)
Mar 12, 2010 6.948 6.963 6.892 6.957 500,576 -0.01(-0.18%)
Mar 11, 2010 6.886 6.973 6.821 6.970 479,371 +0.06(+0.87%)
Mar 10, 2010 6.774 6.922 6.766 6.910 489,816 +0.12(+1.80%)
Mar 09, 2010 6.850 6.859 6.770 6.788 363,045 +0.01(+0.21%)
Mar 08, 2010 6.884 6.884 6.761 6.774 613,636 -0.11(-1.59%)
Mar 05, 2010 6.785 6.883 6.737 6.883 642,803 +0.17(+2.50%)
Mar 04, 2010 6.766 6.805 6.694 6.715 444,448 -0.09(-1.33%)
Mar 03, 2010 6.804 6.805 6.750 6.805 742,480 +0.04(+0.54%)
Mar 02, 2010 6.755 6.800 6.723 6.769 640,396 +0.04(+0.66%)
Mar 01, 2010 6.639 6.726 6.593 6.725 628,700 +0.16(+2.36%)
Feb 26, 2010 6.557 6.625 6.432 6.569 445,617 +0.08(+1.27%)
Feb 25, 2010 6.411 6.533 6.261 6.487 508,987 +0.04(+0.56%)
Feb 24, 2010 6.490 6.524 6.418 6.451 551,758 -0.06(-0.90%)
Feb 23, 2010 6.647 6.694 6.491 6.509 2,230,367 -0.19(-2.81%)
Feb 22, 2010 6.736 6.739 6.663 6.698 729,641 +0.05(+0.74%)
Feb 19, 2010 6.647 6.704 6.511 6.649 825,217 +0.02(+0.36%)
Feb 18, 2010 6.520 6.625 6.467 6.625 499,515 +0.11(+1.75%)
Feb 17, 2010 6.471 6.527 6.397 6.511 308,584 +0.04(+0.61%)
Feb 16, 2010 6.680 6.704 6.299 6.471 865,656 +0.13(+1.97%)
Feb 12, 2010 6.647 6.346 6.346 6.346 1,767,961 +0.07(+1.13%)
Feb 11, 2010 6.104 6.330 6.049 6.275 456,908 +0.15(+2.40%)
Feb 10, 2010 6.270 6.310 6.128 6.128 1,068,738 -0.03(-0.44%)
Feb 09, 2010 6.169 6.250 6.093 6.155 523,848 +0.11(+1.89%)
Feb 08, 2010 6.297 6.297 6.033 6.041 564,622 -0.15(-2.35%)
Feb 05, 2010 6.231 6.329 5.936 6.186 1,385,278 -0.06(-0.99%)
Feb 04, 2010 6.568 6.569 6.128 6.248 1,338,886 -0.32(-4.84%)
Feb 03, 2010 6.524 6.592 6.380 6.566 673,367 +0.03(+0.40%)
Feb 02, 2010 6.456 6.563 6.403 6.540 882,464 +0.05(+0.79%)
Feb 01, 2010 6.265 6.525 6.169 6.489 1,099,113 +0.34(+5.53%)
Jan 29, 2010 6.582 6.634 6.085 6.149 1,508,761 -0.38(-5.83%)
Jan 28, 2010 6.669 6.674 6.421 6.529 773,103 +0.11(+1.77%)
Jan 27, 2010 6.452 6.596 6.292 6.416 738,612 -0.02(-0.31%)
Jan 26, 2010 6.369 6.514 6.316 6.436 733,141 +0.02(+0.27%)
Jan 25, 2010 6.405 6.491 6.296 6.419 746,524 +0.02(+0.24%)
Jan 22, 2010 6.691 6.691 6.237 6.403 2,732,729 -0.28(-4.16%)
Jan 21, 2010 6.907 6.907 6.610 6.682 985,020 -0.23(-3.33%)
Jan 20, 2010 6.916 6.916 6.764 6.911 513,634 +0.03(+0.38%)
Jan 19, 2010 6.655 6.891 6.602 6.885 604,082 +0.25(+3.82%)
Jan 15, 2010 6.688 6.632 6.632 6.632 973,298 -0.07(-0.97%)
Jan 14, 2010 6.685 6.714 6.680 6.697 223,453 -0.02(-0.30%)
Jan 13, 2010 6.803 6.811 6.643 6.717 333,393 -0.02(-0.35%)
Jan 12, 2010 6.838 6.842 6.719 6.741 343,454 -0.08(-1.12%)
Jan 11, 2010 6.991 6.992 6.727 6.817 734,184 -0.11(-1.53%)
Jan 08, 2010 6.961 6.981 6.719 6.922 609,077 +0.07(+0.97%)
Jan 07, 2010 6.935 7.022 6.804 6.856 1,028,407 -0.08(-1.14%)
Jan 06, 2010 7.023 7.068 6.930 6.935 892,660 -0.09(-1.26%)
Jan 05, 2010 6.991 7.103 6.991 7.023 898,042 +0.04(+0.51%)
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.