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

Alliance Resource Pt (NQ: ARLP )

22.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 30, 2004 1.844 1.932 1.833 1.910 881,891 +0.07(+3.82%)
Jul 29, 2004 1.845 1.901 1.825 1.840 856,142 -0.01(-0.77%)
Jul 28, 2004 1.799 1.873 1.792 1.854 1,256,533 +0.08(+4.26%)
Jul 27, 2004 1.732 1.785 1.720 1.779 713,237 +0.04(+2.21%)
Jul 26, 2004 1.780 1.813 1.720 1.740 1,253,959 -0.03(-1.67%)
Jul 23, 2004 1.769 1.825 1.768 1.770 829,106 -0.00(-0.20%)
Jul 22, 2004 1.859 1.878 1.713 1.773 2,542,678 -0.09(-4.66%)
Jul 21, 2004 1.843 1.886 1.841 1.860 804,645 +0.00(+0.10%)
Jul 20, 2004 1.934 1.934 1.826 1.858 1,550,068 -0.07(-3.55%)
Jul 19, 2004 1.917 1.937 1.909 1.926 757,010 +0.00(+0.20%)
Jul 16, 2004 1.881 1.932 1.881 1.922 893,478 +0.02(+1.29%)
Jul 15, 2004 1.849 1.908 1.845 1.898 898,627 +0.04(+1.96%)
Jul 14, 2004 1.827 1.881 1.827 1.861 947,550 +0.03(+1.42%)
Jul 13, 2004 1.841 1.851 1.825 1.835 972,011 -0.01(-0.48%)
Jul 12, 2004 1.851 1.856 1.832 1.844 999,047 -0.02(-0.83%)
Jul 09, 2004 1.883 1.883 1.845 1.860 1,102,042 -0.02(-1.26%)
Jul 08, 2004 1.867 1.886 1.867 1.884 986,173 +0.01(+0.39%)
Jul 07, 2004 1.900 1.919 1.845 1.876 1,255,246 -0.01(-0.72%)
Jul 06, 2004 1.843 1.899 1.829 1.890 1,238,509 +0.06(+3.33%)
Jul 02, 2004 1.827 1.844 1.809 1.829 523,984 +0.01(+0.73%)
Jul 01, 2004 1.793 1.868 1.790 1.816 1,761,207 +0.00(+0.19%)
Jun 30, 2004 1.753 1.817 1.736 1.812 890,903 +0.05(+3.05%)
Jun 29, 2004 1.712 1.759 1.709 1.759 557,458 +0.05(+2.79%)
Jun 28, 2004 1.747 1.757 1.711 1.711 610,242 -0.04(-2.07%)
Jun 25, 2004 1.777 1.777 1.737 1.747 675,901 -0.03(-1.70%)
Jun 24, 2004 1.740 1.840 1.723 1.777 1,924,711 +0.04(+2.28%)
Jun 23, 2004 1.716 1.748 1.709 1.738 836,831 +0.02(+1.24%)
Jun 22, 2004 1.691 1.720 1.684 1.716 489,224 +0.03(+1.70%)
Jun 21, 2004 1.662 1.689 1.649 1.687 261,348 +0.04(+2.19%)
Jun 18, 2004 1.671 1.687 1.650 1.651 280,660 -0.02(-0.93%)
Jun 17, 2004 1.690 1.690 1.628 1.667 569,045 -0.02(-1.31%)
Jun 16, 2004 1.667 1.689 1.651 1.689 417,128 +0.02(+1.40%)
Jun 15, 2004 1.649 1.685 1.631 1.666 811,082 +0.03(+1.93%)
Jun 14, 2004 1.649 1.649 1.616 1.634 782,758 +0.01(+0.91%)
Jun 10, 2004 1.592 1.631 1.592 1.619 248,474 +0.04(+2.46%)
Jun 09, 2004 1.645 1.645 1.578 1.581 597,368 -0.06(-3.67%)
Jun 08, 2004 1.641 1.649 1.625 1.641 327,007 +0.00(+0.00%)
Jun 07, 2004 1.619 1.641 1.612 1.641 503,386 +0.03(+1.81%)
Jun 04, 2004 1.627 1.642 1.605 1.612 526,559 -0.02(-1.24%)
Jun 03, 2004 1.626 1.648 1.607 1.632 614,105 +0.01(+0.65%)
Jun 02, 2004 1.577 1.631 1.577 1.621 860,004 +0.05(+3.24%)
Jun 01, 2004 1.569 1.640 1.562 1.571 1,178,000 +0.01(+0.55%)
May 28, 2004 1.579 1.593 1.542 1.562 288,384 -0.02(-1.35%)
May 27, 2004 1.588 1.596 1.554 1.583 409,403 +0.01(+0.89%)
May 26, 2004 1.539 1.570 1.516 1.569 370,780 +0.02(+1.15%)
May 25, 2004 1.505 1.567 1.499 1.552 581,919 +0.06(+3.82%)
May 24, 2004 1.500 1.500 1.477 1.494 1,004,197 +0.02(+1.08%)
May 21, 2004 1.506 1.522 1.479 1.479 271,648 -0.03(-1.98%)
May 20, 2004 1.548 1.553 1.507 1.508 477,637 +0.01(+0.60%)
May 19, 2004 1.503 1.538 1.497 1.500 905,064 -0.02(-1.50%)
May 18, 2004 1.479 1.549 1.479 1.522 433,864 +0.03(+1.90%)
May 17, 2004 1.471 1.514 1.461 1.494 561,320 +0.03(+2.31%)
May 14, 2004 1.461 1.475 1.442 1.460 702,938 +0.00(+0.00%)
May 13, 2004 1.476 1.485 1.442 1.460 468,625 -0.01(-0.71%)
May 12, 2004 1.483 1.483 1.456 1.471 666,889 -0.01(-0.81%)
May 11, 2004 1.418 1.512 1.418 1.483 594,793 +0.05(+3.19%)
May 10, 2004 1.500 1.500 1.386 1.437 1,374,977 -0.04(-2.84%)
May 07, 2004 1.520 1.538 1.479 1.479 549,733 -0.04(-2.38%)
May 06, 2004 1.549 1.571 1.495 1.515 682,339 -0.06(-3.92%)
May 05, 2004 1.585 1.595 1.555 1.577 554,883 -0.02(-0.95%)
May 04, 2004 1.554 1.592 1.530 1.592 679,764 +0.04(+2.76%)
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.