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 (%)
Oct 31, 2005 6.522 6.618 6.299 6.562 917,945 +0.26(+4.17%)
Oct 28, 2005 6.292 6.369 6.116 6.299 812,974 -0.01(-0.17%)
Oct 27, 2005 6.705 6.705 6.059 6.310 737,595 -0.25(-3.74%)
Oct 26, 2005 6.599 6.769 6.512 6.556 573,834 -0.14(-2.04%)
Oct 25, 2005 6.664 6.770 6.627 6.692 671,106 +0.06(+0.87%)
Oct 24, 2005 6.290 6.691 6.181 6.635 1,191,293 +0.50(+8.07%)
Oct 21, 2005 5.905 6.240 5.864 6.139 739,295 +0.19(+3.16%)
Oct 20, 2005 6.245 6.335 5.919 5.951 739,533 -0.31(-4.94%)
Oct 19, 2005 6.214 6.307 5.942 6.261 931,907 +0.08(+1.28%)
Oct 18, 2005 6.447 6.484 6.107 6.181 706,723 -0.27(-4.12%)
Oct 17, 2005 6.228 6.512 6.228 6.447 768,571 +0.22(+3.49%)
Oct 14, 2005 6.201 6.436 6.059 6.229 991,606 -0.06(-0.99%)
Oct 13, 2005 6.531 6.534 6.059 6.292 1,280,763 -0.27(-4.15%)
Oct 12, 2005 6.758 6.832 6.452 6.564 632,914 -0.17(-2.53%)
Oct 11, 2005 6.697 6.812 6.369 6.734 923,578 +0.05(+0.79%)
Oct 10, 2005 6.725 6.876 6.619 6.682 734,145 +0.08(+1.20%)
Oct 07, 2005 6.478 6.748 6.366 6.602 777,081 +0.10(+1.53%)
Oct 06, 2005 6.532 6.680 6.146 6.503 2,308,887 -0.13(-1.94%)
Oct 05, 2005 7.174 7.194 6.447 6.632 1,713,443 -0.54(-7.56%)
Oct 04, 2005 7.140 7.239 7.107 7.174 759,424 +0.04(+0.57%)
Oct 03, 2005 7.084 7.211 7.076 7.134 811,224 -0.00(-0.04%)
Sep 30, 2005 7.120 7.424 7.107 7.137 1,335,009 -0.00(-0.02%)
Sep 29, 2005 7.129 7.199 7.092 7.138 385,528 +0.00(+0.07%)
Sep 28, 2005 7.233 7.244 7.068 7.134 678,142 -0.05(-0.63%)
Sep 27, 2005 7.165 7.249 7.089 7.179 291,036 +0.03(+0.48%)
Sep 26, 2005 6.919 7.337 6.899 7.144 1,253,135 +0.30(+4.45%)
Sep 23, 2005 6.840 7.068 6.759 6.840 785,681 -0.18(-2.55%)
Sep 22, 2005 7.019 7.242 6.908 7.019 922,554 -0.13(-1.78%)
Sep 21, 2005 6.991 7.258 6.991 7.146 1,343,763 +0.11(+1.55%)
Sep 20, 2005 7.298 7.309 6.949 7.037 1,161,914 -0.19(-2.64%)
Sep 19, 2005 7.113 7.374 7.011 7.228 1,900,707 +0.25(+3.54%)
Sep 16, 2005 6.851 6.986 6.734 6.981 876,805 +3.56(+103.86%)
Sep 15, 2005 3.426 3.459 3.389 3.425 294,332 -0.00(-0.03%)
Sep 14, 2005 3.418 3.436 3.382 3.426 327,007 +0.01(+0.23%)
Sep 13, 2005 3.423 3.471 3.366 3.418 730,901 -0.03(-0.78%)
Sep 12, 2005 3.517 3.580 3.399 3.445 1,110,873 -0.09(-2.41%)
Sep 09, 2005 3.423 3.542 3.400 3.530 1,020,122 +0.10(+2.80%)
Sep 08, 2005 3.401 3.451 3.360 3.434 764,155 +0.02(+0.45%)
Sep 07, 2005 3.414 3.475 3.363 3.418 921,016 -0.01(-0.23%)
Sep 06, 2005 3.495 3.504 3.250 3.426 2,814,069 -0.05(-1.33%)
Sep 02, 2005 3.521 3.525 3.422 3.472 1,183,703 -0.08(-2.29%)
Sep 01, 2005 3.598 3.598 3.448 3.554 1,154,401 -0.02(-0.47%)
Aug 31, 2005 3.494 3.613 3.442 3.570 1,562,093 +0.10(+2.92%)
Aug 30, 2005 3.428 3.521 3.428 3.469 1,077,400 +0.01(+0.39%)
Aug 29, 2005 3.495 3.504 3.420 3.455 1,649,355 -0.04(-1.14%)
Aug 26, 2005 3.554 3.602 3.419 3.495 810,258 -0.06(-1.65%)
Aug 25, 2005 3.597 3.597 3.544 3.554 445,245 -0.03(-0.71%)
Aug 24, 2005 3.554 3.607 3.539 3.579 620,323 +0.01(+0.17%)
Aug 23, 2005 3.612 3.677 3.550 3.573 1,079,125 -0.03(-0.80%)
Aug 22, 2005 3.543 3.653 3.530 3.602 1,310,979 +0.09(+2.62%)
Aug 19, 2005 3.456 3.556 3.446 3.510 1,121,070 +0.10(+2.79%)
Aug 18, 2005 3.418 3.461 3.408 3.415 997,708 -0.03(-0.83%)
Aug 17, 2005 3.377 3.456 3.377 3.443 1,650,977 +0.02(+0.60%)
Aug 16, 2005 3.528 3.534 3.340 3.423 3,013,312 -0.12(-3.26%)
Aug 15, 2005 3.679 3.679 3.468 3.538 3,108,106 -0.20(-5.32%)
Aug 12, 2005 3.658 3.760 3.653 3.737 1,070,281 +0.05(+1.40%)
Aug 11, 2005 3.609 3.697 3.590 3.685 718,747 +0.06(+1.72%)
Aug 10, 2005 3.662 3.736 3.603 3.623 1,106,715 -0.02(-0.57%)
Aug 09, 2005 3.586 3.651 3.555 3.644 1,512,745 +0.07(+1.98%)
Aug 08, 2005 3.468 3.633 3.466 3.573 1,628,756 +0.08(+2.22%)
Aug 05, 2005 3.550 3.628 3.461 3.495 1,692,819 +0.03(+0.90%)
Aug 04, 2005 3.603 3.642 3.444 3.464 1,657,376 -0.09(-2.42%)
Aug 03, 2005 3.534 3.602 3.516 3.550 1,124,649 +0.04(+1.04%)
Aug 02, 2005 3.485 3.736 3.448 3.514 4,729,563 +0.08(+2.19%)
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.