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

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 10.87 10.99 10.79 10.85 375,183 -0.03(-0.26%)
May 30, 2018 10.71 10.93 10.65 10.87 528,215 +0.20(+1.85%)
May 29, 2018 10.56 10.72 10.54 10.68 825,470 -0.06(-0.53%)
May 25, 2018 10.73 10.73 10.73 0 +0.48(+4.67%)
May 24, 2018 10.54 10.54 10.26 10.26 696,150 -0.28(-2.67%)
May 23, 2018 10.37 10.59 10.26 10.54 889,634 +0.25(+2.47%)
May 22, 2018 10.26 10.34 10.20 10.28 911,245 +0.06(+0.55%)
May 21, 2018 10.14 10.28 10.14 10.23 663,088 +0.06(+0.55%)
May 18, 2018 10.09 10.20 10.09 10.17 686,991 +0.08(+0.84%)
May 17, 2018 10.14 10.22 10.06 10.09 819,320 +0.00(+0.00%)
May 16, 2018 10.06 10.09 10.03 10.09 239,877 +0.08(+0.84%)
May 15, 2018 10.14 10.14 9.889 10.00 473,443 -0.14(-1.39%)
May 14, 2018 10.23 10.28 10.09 10.14 414,014 -0.03(-0.28%)
May 11, 2018 10.20 10.34 10.11 10.17 1,154,654 +0.06(+0.56%)
May 10, 2018 10.14 10.16 10.06 10.11 1,785,902 +0.00(+0.00%)
May 09, 2018 10.20 10.20 10.09 10.11 1,312,789 -0.03(-0.28%)
May 08, 2018 10.09 10.17 10.00 10.14 1,199,367 +0.03(+0.28%)
May 07, 2018 9.973 10.14 9.945 10.11 1,378,910 +0.32(+3.25%)
May 04, 2018 9.632 9.851 9.563 9.796 1,573,424 +0.22(+2.29%)
May 03, 2018 9.358 9.659 9.358 9.577 652,410 +0.22(+2.34%)
May 02, 2018 9.440 9.577 9.303 9.358 393,241 -0.08(-0.87%)
May 01, 2018 9.659 9.741 9.276 9.440 736,008 -0.22(-2.27%)
Apr 30, 2018 9.221 9.700 9.194 9.659 2,445,324 +0.71(+7.95%)
Apr 27, 2018 8.619 9.057 8.592 8.948 1,926,057 +0.33(+3.81%)
Apr 26, 2018 8.756 8.781 8.510 8.619 1,857,697 -0.14(-1.56%)
Apr 25, 2018 8.729 8.811 8.674 8.756 397,955 +0.00(+0.00%)
Apr 24, 2018 8.811 8.893 8.658 8.756 596,685 -0.11(-1.23%)
Apr 23, 2018 8.975 9.030 8.838 8.865 263,814 -0.08(-0.92%)
Apr 20, 2018 9.084 9.112 8.907 8.948 629,443 -0.14(-1.51%)
Apr 19, 2018 9.221 9.221 9.030 9.084 606,852 -0.05(-0.60%)
Apr 18, 2018 9.084 9.221 9.084 9.139 585,927 +0.08(+0.91%)
Apr 17, 2018 9.084 9.221 9.030 9.057 774,254 +0.00(+0.00%)
Apr 16, 2018 9.057 9.112 9.002 9.057 333,943 +0.00(+0.00%)
Apr 13, 2018 9.112 9.139 8.948 9.057 298,924 -0.05(-0.60%)
Apr 12, 2018 9.249 9.276 9.030 9.112 452,205 -0.12(-1.33%)
Apr 11, 2018 9.276 9.508 9.221 9.235 638,234 -0.04(-0.44%)
Apr 10, 2018 9.166 9.440 9.153 9.276 636,107 +0.19(+2.11%)
Apr 09, 2018 9.249 9.276 9.030 9.084 768,880 -0.14(-1.48%)
Apr 06, 2018 9.276 9.358 9.166 9.221 325,100 -0.05(-0.59%)
Apr 05, 2018 9.249 9.495 9.249 9.276 536,371 +0.03(+0.30%)
Apr 04, 2018 9.385 9.467 9.249 9.249 320,459 -0.22(-2.31%)
Apr 03, 2018 9.413 9.495 9.303 9.467 443,797 +0.11(+1.17%)
Apr 02, 2018 9.604 9.741 9.249 9.358 551,252 -0.30(-3.12%)
Mar 29, 2018 9.659 9.659 9.659 0 +0.03(+0.28%)
Mar 28, 2018 9.714 9.741 9.604 9.632 289,132 -0.08(-0.85%)
Mar 27, 2018 9.714 9.796 9.659 9.714 428,440 +0.00(+0.00%)
Mar 26, 2018 9.768 9.878 9.686 9.714 906,127 +0.05(+0.57%)
Mar 23, 2018 9.659 9.905 9.659 9.659 771,604 +0.03(+0.28%)
Mar 22, 2018 9.632 9.878 9.632 9.632 744,924 -0.11(-1.12%)
Mar 21, 2018 9.632 9.796 9.577 9.741 609,699 +0.11(+1.14%)
Mar 20, 2018 9.686 9.823 9.550 9.632 774,537 -0.03(-0.28%)
Mar 19, 2018 9.823 9.823 9.632 9.659 498,266 -0.14(-1.40%)
Mar 16, 2018 9.686 9.796 9.632 9.796 418,419 +0.16(+1.70%)
Mar 15, 2018 9.686 9.741 9.440 9.632 590,898 -0.03(-0.28%)
Mar 14, 2018 9.741 9.823 9.632 9.659 509,842 -0.08(-0.84%)
Mar 13, 2018 9.851 9.875 9.632 9.741 760,872 -0.08(-0.84%)
Mar 12, 2018 9.632 9.878 9.632 9.823 301,400 +0.16(+1.70%)
Mar 09, 2018 9.768 9.796 9.659 9.659 724,699 -0.05(-0.56%)
Mar 08, 2018 9.686 9.768 9.659 9.714 471,653 +0.00(+0.00%)
Mar 07, 2018 9.686 9.823 9.653 9.714 312,852 -0.08(-0.84%)
Mar 06, 2018 9.823 9.878 9.741 9.796 289,426 +0.00(+0.00%)
Mar 05, 2018 9.823 9.902 9.741 9.796 543,724 +0.00(+0.00%)
Mar 02, 2018 9.686 9.905 9.614 9.796 448,784 +0.11(+1.13%)
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.