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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 1.136 1.162 1.115 1.152 421,415 +0.02(+1.78%)
Sep 29, 2003 1.145 1.146 1.098 1.132 395,293 -0.00(-0.21%)
Sep 26, 2003 1.116 1.142 1.098 1.134 285,616 +0.01(+1.32%)
Sep 25, 2003 1.126 1.139 1.117 1.119 237,853 -0.00(-0.17%)
Sep 24, 2003 1.119 1.126 1.115 1.121 236,745 +0.00(+0.24%)
Sep 23, 2003 1.126 1.131 1.096 1.119 382,637 -0.01(-0.69%)
Sep 22, 2003 1.106 1.126 1.089 1.126 358,562 +0.03(+2.98%)
Sep 19, 2003 1.088 1.109 1.088 1.094 260,061 -0.00(-0.14%)
Sep 18, 2003 1.094 1.111 1.085 1.095 306,228 +0.00(+0.00%)
Sep 17, 2003 1.114 1.114 1.088 1.095 245,564 +0.00(+0.04%)
Sep 16, 2003 1.098 1.111 1.082 1.095 327,175 -0.00(-0.32%)
Sep 15, 2003 1.115 1.117 1.097 1.098 499,523 -0.01(-0.77%)
Sep 12, 2003 1.116 1.116 1.101 1.107 112,006 -0.01(-0.87%)
Sep 11, 2003 1.101 1.117 1.080 1.117 220,150 +0.01(+0.91%)
Sep 10, 2003 1.126 1.126 1.094 1.106 432,577 -0.00(-0.03%)
Sep 09, 2003 1.068 1.107 1.068 1.107 328,295 +0.01(+0.92%)
Sep 08, 2003 1.101 1.112 1.070 1.097 351,469 -0.01(-0.63%)
Sep 05, 2003 1.117 1.121 1.101 1.104 267,785 -0.01(-1.04%)
Sep 04, 2003 1.126 1.126 1.095 1.115 231,737 +0.00(+0.24%)
Sep 03, 2003 1.113 1.125 1.090 1.113 378,505 -0.01(-0.45%)
Sep 02, 2003 1.122 1.126 1.087 1.118 350,181 +0.00(+0.21%)
Aug 29, 2003 1.118 1.124 1.098 1.115 140,330 -0.00(-0.21%)
Aug 28, 2003 1.092 1.118 1.091 1.118 190,539 +0.02(+1.70%)
Aug 27, 2003 1.063 1.101 1.063 1.099 409,403 +0.00(+0.43%)
Aug 26, 2003 1.087 1.095 1.075 1.094 249,761 +0.02(+1.73%)
Aug 25, 2003 1.098 1.108 1.051 1.076 290,959 -0.00(-0.40%)
Aug 22, 2003 1.082 1.089 1.070 1.080 149,342 +0.00(+0.22%)
Aug 21, 2003 1.039 1.078 1.027 1.078 317,995 +0.05(+4.40%)
Aug 20, 2003 1.011 1.038 1.010 1.032 870,304 -0.02(-2.28%)
Aug 19, 2003 1.077 1.097 1.027 1.056 572,907 -0.03(-2.51%)
Aug 18, 2003 1.058 1.102 1.049 1.084 626,979 -0.00(-0.32%)
Aug 15, 2003 1.126 1.133 1.068 1.087 390,092 +0.02(+1.74%)
Aug 14, 2003 1.068 1.078 1.068 1.068 271,648 -0.01(-0.86%)
Aug 13, 2003 1.100 1.102 1.068 1.078 388,804 -0.02(-2.22%)
Aug 12, 2003 1.061 1.102 1.061 1.102 504,673 +0.02(+1.39%)
Aug 11, 2003 1.096 1.108 1.049 1.087 424,852 +0.02(+1.41%)
Aug 08, 2003 1.047 1.097 1.029 1.072 520,122 +0.04(+3.64%)
Aug 07, 2003 1.011 1.054 1.011 1.034 428,714 +0.01(+1.45%)
Aug 06, 2003 0.9942 1.029 0.9938 1.019 539,434 -0.00(-0.38%)
Aug 05, 2003 1.051 1.051 1.019 1.023 812,369 -0.03(-2.59%)
Aug 04, 2003 1.078 1.115 0.9896 1.051 1,027,371 -0.04(-3.91%)
Aug 01, 2003 1.099 1.124 1.070 1.093 378,505 -0.04(-3.27%)
Jul 31, 2003 1.119 1.130 1.107 1.130 408,116 +0.02(+1.39%)
Jul 30, 2003 1.106 1.115 1.105 1.115 414,553 +0.01(+0.74%)
Jul 29, 2003 1.112 1.119 1.106 1.106 646,291 -0.01(-0.45%)
Jul 28, 2003 1.121 1.129 1.105 1.112 481,499 -0.01(-0.45%)
Jul 25, 2003 1.112 1.135 1.096 1.117 339,882 -0.01(-1.03%)
Jul 24, 2003 1.145 1.145 1.126 1.128 312,846 +0.00(+0.41%)
Jul 23, 2003 1.143 1.145 1.112 1.124 396,529 -0.01(-0.76%)
Jul 22, 2003 1.112 1.132 1.112 1.132 287,097 +0.02(+1.56%)
Jul 21, 2003 1.105 1.115 1.093 1.115 284,522 +0.01(+1.14%)
Jul 18, 2003 1.105 1.108 1.094 1.102 466,050 +0.00(+0.21%)
Jul 17, 2003 1.108 1.126 1.089 1.100 482,787 -0.02(-2.14%)
Jul 16, 2003 1.126 1.146 1.093 1.124 450,601 -0.00(-0.18%)
Jul 15, 2003 1.129 1.155 1.098 1.126 518,835 +0.00(+0.03%)
Jul 14, 2003 1.153 1.155 1.117 1.125 557,458 +0.01(+0.98%)
Jul 11, 2003 1.145 1.146 1.086 1.115 561,294 -0.03(-2.28%)
Jul 10, 2003 1.098 1.145 1.098 1.141 512,398 +0.04(+4.04%)
Jul 09, 2003 1.122 1.145 1.075 1.096 633,416 -0.02(-2.18%)
Jul 08, 2003 1.108 1.123 1.082 1.121 615,392 +0.01(+1.19%)
Jul 07, 2003 1.075 1.121 1.068 1.108 509,823 +0.04(+3.52%)
Jul 03, 2003 1.084 1.087 1.049 1.070 227,875 -0.02(-1.43%)
Jul 02, 2003 1.102 1.102 1.029 1.085 505,960 +0.03(+2.91%)
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.