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

Alliance Resource Pt (NQ: ARLP )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2012 10.97 11.06 10.82 10.96 175,175 -0.01(-0.11%)
Aug 30, 2012 10.96 11.01 10.84 10.97 522,338 -0.10(-0.90%)
Aug 29, 2012 11.02 11.11 10.92 11.07 309,399 +0.14(+1.29%)
Aug 27, 2012 11.47 11.53 10.79 10.93 1,012,621 -0.54(-4.71%)
Aug 24, 2012 11.66 11.68 11.42 11.47 236,426 -0.24(-2.03%)
Aug 23, 2012 11.86 11.86 11.66 11.70 387,628 -0.15(-1.28%)
Aug 22, 2012 11.58 11.87 11.58 11.86 336,815 +0.24(+2.07%)
Aug 21, 2012 11.75 11.84 11.57 11.62 265,057 -0.06(-0.50%)
Aug 20, 2012 11.57 11.81 11.46 11.67 474,554 +0.13(+1.17%)
Aug 17, 2012 11.64 11.69 11.48 11.54 535,772 -0.10(-0.87%)
Aug 16, 2012 11.59 11.64 11.53 11.64 416,728 +0.06(+0.54%)
Aug 15, 2012 11.66 11.69 11.53 11.58 491,899 +0.01(+0.05%)
Aug 14, 2012 11.68 11.68 11.49 11.57 584,590 +0.08(+0.71%)
Aug 13, 2012 11.58 11.58 11.35 11.49 559,848 -0.01(-0.08%)
Aug 10, 2012 11.15 11.56 11.15 11.50 765,524 +0.35(+3.13%)
Aug 09, 2012 10.85 11.16 10.79 11.15 778,709 +0.31(+2.91%)
Aug 08, 2012 10.88 10.89 10.78 10.84 281,870 -0.08(-0.70%)
Aug 07, 2012 10.82 10.97 10.80 10.91 395,777 +0.11(+1.05%)
Aug 06, 2012 10.79 10.85 10.71 10.80 364,717 +0.12(+1.09%)
Aug 03, 2012 10.80 10.89 10.68 10.68 548,358 -0.09(-0.80%)
Aug 02, 2012 10.89 10.97 10.72 10.77 583,277 -0.07(-0.64%)
Aug 01, 2012 10.78 11.01 10.60 10.84 1,024,525 +0.19(+1.78%)
Jul 31, 2012 10.48 10.73 10.42 10.65 624,449 +0.23(+2.19%)
Jul 30, 2012 10.34 10.48 10.30 10.42 593,173 +0.19(+1.89%)
Jul 27, 2012 10.09 10.34 10.07 10.23 434,945 +0.31(+3.10%)
Jul 26, 2012 9.987 10.12 9.871 9.921 353,562 +0.01(+0.09%)
Jul 25, 2012 10.04 10.17 9.897 9.913 348,933 -0.11(-1.11%)
Jul 24, 2012 10.16 10.23 9.946 10.02 364,350 -0.07(-0.71%)
Jul 23, 2012 9.913 10.16 9.869 10.10 395,211 +0.06(+0.64%)
Jul 20, 2012 10.21 10.28 10.02 10.03 422,611 -0.17(-1.70%)
Jul 19, 2012 10.21 10.31 10.18 10.20 498,617 +0.02(+0.22%)
Jul 18, 2012 9.947 10.20 9.947 10.18 595,019 +0.18(+1.81%)
Jul 17, 2012 10.26 10.26 9.887 10.00 973,791 -0.23(-2.26%)
Jul 16, 2012 10.45 10.45 10.15 10.23 437,222 -0.21(-2.00%)
Jul 13, 2012 10.43 10.52 10.26 10.44 282,484 +0.01(+0.10%)
Jul 12, 2012 10.48 10.48 10.26 10.43 276,044 -0.09(-0.83%)
Jul 11, 2012 10.37 10.57 10.28 10.52 381,767 +0.19(+1.89%)
Jul 10, 2012 10.61 10.68 10.28 10.32 444,490 -0.25(-2.39%)
Jul 09, 2012 10.43 10.70 10.40 10.58 420,845 +0.12(+1.19%)
Jul 06, 2012 10.43 10.63 10.35 10.45 893,058 +0.03(+0.27%)
Jul 05, 2012 10.25 10.50 10.12 10.42 831,623 +0.17(+1.68%)
Jul 03, 2012 10.14 10.36 10.01 10.25 643,183 +0.13(+1.24%)
Jul 02, 2012 9.774 10.29 9.690 10.13 1,370,037 +0.37(+3.76%)
Jun 29, 2012 9.734 9.869 9.695 9.760 338,261 +0.14(+1.45%)
Jun 28, 2012 9.554 9.774 9.554 9.621 242,077 +0.02(+0.20%)
Jun 27, 2012 9.507 9.617 9.427 9.601 480,527 +0.10(+1.01%)
Jun 26, 2012 9.544 9.624 9.382 9.506 408,868 -0.01(-0.11%)
Jun 25, 2012 9.608 9.608 9.428 9.516 266,803 -0.11(-1.19%)
Jun 22, 2012 9.410 9.714 9.393 9.631 521,416 +0.17(+1.78%)
Jun 21, 2012 9.563 9.594 9.384 9.462 338,560 -0.15(-1.56%)
Jun 20, 2012 9.480 9.654 9.480 9.612 511,578 +0.07(+0.78%)
Jun 19, 2012 9.474 9.582 9.396 9.537 468,601 +0.07(+0.70%)
Jun 18, 2012 9.513 9.530 9.370 9.471 507,662 -0.07(-0.77%)
Jun 15, 2012 9.518 9.652 9.471 9.544 857,820 -0.05(-0.54%)
Jun 14, 2012 9.716 9.732 9.349 9.596 962,963 -0.18(-1.88%)
Jun 13, 2012 9.697 9.861 9.697 9.781 453,409 -0.06(-0.64%)
Jun 12, 2012 9.967 10.04 9.695 9.843 675,602 -0.21(-2.08%)
Jun 11, 2012 10.40 10.40 9.817 10.05 654,465 -0.17(-1.67%)
Jun 08, 2012 10.17 10.31 10.09 10.22 370,203 +0.03(+0.32%)
Jun 07, 2012 10.42 10.47 10.12 10.19 762,241 -0.18(-1.78%)
Jun 06, 2012 9.855 10.43 9.808 10.37 1,069,520 +0.61(+6.26%)
Jun 05, 2012 9.565 9.840 9.565 9.762 544,492 +0.21(+2.19%)
Jun 04, 2012 9.765 9.817 9.365 9.553 525,677 -0.27(-2.71%)
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.