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 (%)
Jan 31, 2003 0.9589 0.9608 0.9379 0.9542 336,019 +0.00(+0.20%)
Jan 30, 2003 0.9709 0.9705 0.9263 0.9523 606,380 -0.02(-1.92%)
Jan 29, 2003 0.9795 0.9903 0.9690 0.9709 809,794 +0.02(+1.63%)
Jan 28, 2003 0.9546 0.9554 0.9360 0.9554 167,366 +0.01(+0.94%)
Jan 27, 2003 0.9410 0.9585 0.9410 0.9465 117,156 +0.00(+0.29%)
Jan 24, 2003 0.9391 0.9449 0.9364 0.9437 110,719 +0.00(+0.50%)
Jan 23, 2003 0.9488 0.9585 0.9321 0.9391 302,546 -0.02(-1.95%)
Jan 22, 2003 0.9465 0.9577 0.9406 0.9577 212,426 -0.01(-0.92%)
Jan 21, 2003 0.9705 0.9705 0.9534 0.9667 59,221 -0.00(-0.36%)
Jan 17, 2003 0.9709 0.9709 0.9538 0.9701 794,345 -0.00(-0.04%)
Jan 16, 2003 0.9612 0.9678 0.9566 0.9705 84,970 +0.02(+1.79%)
Jan 15, 2003 0.9546 0.9612 0.9488 0.9535 108,144 +0.00(+0.33%)
Jan 14, 2003 0.9492 0.9608 0.9480 0.9503 83,683 +0.00(+0.12%)
Jan 13, 2003 0.9364 0.9515 0.9364 0.9492 266,498 -0.00(-0.24%)
Jan 10, 2003 0.9426 0.9515 0.9379 0.9515 73,383 +0.01(+1.41%)
Jan 09, 2003 0.9472 0.9709 0.9379 0.9383 175,090 +0.00(+0.00%)
Jan 08, 2003 0.9472 0.9472 0.9379 0.9383 128,743 -0.00(-0.00%)
Jan 07, 2003 0.9620 0.9651 0.9321 0.9383 191,827 -0.02(-2.42%)
Jan 06, 2003 0.9492 0.9709 0.9441 0.9616 209,851 +0.02(+1.85%)
Jan 03, 2003 0.9542 0.9554 0.9329 0.9441 102,994 -0.01(-1.05%)
Jan 02, 2003 0.9243 0.9554 0.9239 0.9542 109,431 +0.01(+1.44%)
Dec 31, 2002 0.9321 0.9480 0.9290 0.9406 263,923 +0.01(+1.00%)
Dec 30, 2002 0.9224 0.9344 0.9224 0.9313 390,092 -0.00(-0.29%)
Dec 27, 2002 0.9301 0.9344 0.9263 0.9340 194,402 +0.00(+0.21%)
Dec 26, 2002 0.9305 0.9348 0.9270 0.9321 70,808 +0.00(+0.29%)
Dec 24, 2002 0.9286 0.9348 0.9247 0.9294 149,342 -0.00(-0.37%)
Dec 23, 2002 0.9197 0.9379 0.9286 0.9329 167,366 +0.00(+0.25%)
Dec 20, 2002 0.9197 0.9333 0.9197 0.9305 184,102 +0.01(+1.18%)
Dec 19, 2002 0.9204 0.9317 0.9185 0.9197 139,042 -0.00(-0.08%)
Dec 18, 2002 0.9181 0.9286 0.9181 0.9204 114,581 -0.00(-0.46%)
Dec 17, 2002 0.9204 0.9317 0.9204 0.9247 126,168 -0.01(-0.70%)
Dec 16, 2002 0.9247 0.9321 0.9169 0.9313 144,192 +0.01(+1.39%)
Dec 13, 2002 0.9239 0.9247 0.9181 0.9185 77,245 +0.01(+0.64%)
Dec 12, 2002 0.9290 0.9294 0.9084 0.9127 144,192 +0.00(+0.51%)
Dec 11, 2002 0.9068 0.9208 0.9053 0.9080 193,114 -0.00(-0.35%)
Dec 10, 2002 0.9193 0.9305 0.9072 0.9112 142,904 -0.01(-0.92%)
Dec 09, 2002 0.9189 0.9301 0.9189 0.9197 144,192 -0.00(-0.21%)
Dec 06, 2002 0.9274 0.9309 0.9185 0.9216 63,084 -0.01(-0.59%)
Dec 05, 2002 0.9317 0.9317 0.9228 0.9271 51,497 +0.00(+0.46%)
Dec 04, 2002 0.9200 0.9321 0.9200 0.9228 74,671 +0.00(+0.38%)
Dec 03, 2002 0.9406 0.9406 0.9178 0.9193 136,467 -0.02(-2.27%)
Dec 02, 2002 0.9317 0.9406 0.9181 0.9406 168,653 +0.01(+1.34%)
Nov 29, 2002 0.9158 0.9290 0.9158 0.9282 20,598 +0.01(+1.31%)
Nov 27, 2002 0.9239 0.9278 0.9131 0.9162 158,354 -0.00(-0.46%)
Nov 26, 2002 0.9134 0.9298 0.9084 0.9204 72,096 +0.01(+0.68%)
Nov 25, 2002 0.9259 0.9263 0.9131 0.9142 535,571 -0.01(-1.09%)
Nov 22, 2002 0.9173 0.9321 0.9158 0.9243 139,042 +0.01(+0.76%)
Nov 21, 2002 0.9224 0.9333 0.9173 0.9173 348,894 -0.00(-0.42%)
Nov 20, 2002 0.9406 0.9406 0.9169 0.9212 312,846 -0.00(-0.17%)
Nov 19, 2002 0.9328 0.9406 0.9185 0.9228 284,522 -0.01(-0.75%)
Nov 18, 2002 0.9247 0.9418 0.9150 0.9298 652,728 -0.00(-0.29%)
Nov 15, 2002 0.9317 0.9787 0.9317 0.9325 267,785 -0.00(-0.37%)
Nov 14, 2002 0.9301 0.9412 0.9119 0.9360 169,941 +0.01(+0.63%)
Nov 13, 2002 0.9177 0.9301 0.9065 0.9301 95,269 +0.01(+1.40%)
Nov 12, 2002 0.9232 0.9232 0.9228 0.9173 274,223 -0.01(-0.63%)
Nov 11, 2002 0.9169 0.9360 0.9169 0.9232 418,415 +0.00(+0.08%)
Nov 08, 2002 0.9134 0.9290 0.9134 0.9224 119,731 +0.00(+0.17%)
Nov 07, 2002 0.9107 0.9294 0.9107 0.9208 236,887 +0.00(+0.08%)
Nov 06, 2002 0.9033 0.9301 0.9030 0.9200 230,450 -0.01(-0.55%)
Nov 05, 2002 0.8952 0.9317 0.8952 0.9251 177,665 +0.00(+0.38%)
Nov 04, 2002 0.9169 0.9239 0.8975 0.9216 261,348 +0.00(+0.41%)
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.