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

Alliance Resource Pt (NQ: ARLP )

22.12 -0.52 (-2.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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, 2007 5.803 5.863 5.745 5.795 325,781 +0.03(+0.58%)
Oct 30, 2007 5.939 5.984 5.691 5.762 549,237 -0.15(-2.50%)
Oct 29, 2007 5.752 5.955 5.744 5.910 629,681 +0.17(+2.89%)
Oct 26, 2007 5.608 5.765 5.580 5.744 1,054,273 +0.13(+2.31%)
Oct 25, 2007 5.556 5.658 5.482 5.614 273,501 +0.02(+0.40%)
Oct 24, 2007 5.429 5.606 5.429 5.592 384,967 +0.11(+2.04%)
Oct 23, 2007 5.476 5.553 5.456 5.480 176,236 +0.01(+0.25%)
Oct 22, 2007 5.461 5.562 5.387 5.467 481,548 +0.05(+0.97%)
Oct 19, 2007 5.548 5.548 5.352 5.414 410,377 -0.13(-2.37%)
Oct 18, 2007 5.599 5.666 5.542 5.545 276,804 -0.09(-1.68%)
Oct 17, 2007 5.626 5.654 5.543 5.640 275,643 +0.02(+0.35%)
Oct 16, 2007 5.639 5.676 5.515 5.620 517,419 -0.06(-0.98%)
Oct 15, 2007 5.633 5.714 5.633 5.676 410,477 +0.08(+1.35%)
Oct 12, 2007 5.541 5.614 5.480 5.601 512,922 +0.08(+1.47%)
Oct 11, 2007 5.427 5.598 5.427 5.519 1,000,766 +0.15(+2.81%)
Oct 10, 2007 5.174 5.378 5.168 5.369 755,361 +0.17(+3.28%)
Oct 09, 2007 5.013 5.212 5.013 5.198 945,958 +0.17(+3.39%)
Oct 08, 2007 5.020 5.091 5.008 5.028 414,331 +0.01(+0.21%)
Oct 05, 2007 4.993 5.081 4.993 5.017 596,656 +0.02(+0.48%)
Oct 04, 2007 5.013 5.034 4.975 4.993 217,274 -0.04(-0.81%)
Oct 03, 2007 5.046 5.046 4.977 5.034 492,135 -0.02(-0.30%)
Oct 02, 2007 4.996 5.055 4.975 5.049 436,219 +0.03(+0.63%)
Oct 01, 2007 5.045 5.055 4.977 5.017 489,886 -0.04(-0.75%)
Sep 28, 2007 5.013 5.118 5.013 5.055 167,839 +0.02(+0.42%)
Sep 27, 2007 5.126 5.138 5.032 5.034 505,354 -0.06(-1.10%)
Sep 26, 2007 5.138 5.138 5.073 5.090 375,130 +0.00(+0.09%)
Sep 25, 2007 5.076 5.124 5.058 5.085 282,263 +0.01(+0.18%)
Sep 24, 2007 5.138 5.138 5.052 5.076 417,853 -0.03(-0.53%)
Sep 21, 2007 5.111 5.111 4.992 5.103 517,220 +0.00(+0.09%)
Sep 20, 2007 5.064 5.133 5.046 5.099 966,958 +0.01(+0.15%)
Sep 19, 2007 5.049 5.138 4.990 5.091 897,803 +0.13(+2.64%)
Sep 18, 2007 4.904 5.019 4.840 4.960 445,830 +0.12(+2.49%)
Sep 17, 2007 5.005 5.039 4.824 4.840 1,072,487 -0.16(-3.25%)
Sep 14, 2007 5.067 5.114 4.995 5.002 521,571 -0.08(-1.60%)
Sep 13, 2007 5.039 5.115 5.001 5.084 467,215 +0.11(+2.24%)
Sep 12, 2007 4.889 4.972 4.862 4.972 1,167,450 +0.04(+0.86%)
Sep 11, 2007 4.975 4.990 4.921 4.930 590,686 -0.04(-0.88%)
Sep 10, 2007 5.108 5.123 4.974 4.974 524,755 -0.07(-1.32%)
Sep 07, 2007 5.066 5.085 5.014 5.040 492,659 -0.04(-0.80%)
Sep 06, 2007 5.058 5.126 5.037 5.081 569,686 +0.03(+0.60%)
Sep 05, 2007 5.058 5.106 4.993 5.051 451,382 -0.00(-0.06%)
Sep 04, 2007 5.137 5.189 5.054 5.054 501,911 +0.00(+0.03%)
Aug 31, 2007 5.081 5.133 5.005 5.052 617,616 +0.08(+1.51%)
Aug 30, 2007 4.938 5.057 4.938 4.977 246,332 -0.07(-1.43%)
Aug 29, 2007 5.007 5.099 4.975 5.049 347,146 +0.02(+0.45%)
Aug 28, 2007 5.096 5.096 4.966 5.026 384,940 -0.05(-0.98%)
Aug 27, 2007 5.133 5.161 5.051 5.076 313,915 -0.09(-1.78%)
Aug 24, 2007 5.067 5.216 5.067 5.168 398,922 +0.05(+0.97%)
Aug 23, 2007 5.141 5.233 5.060 5.118 608,124 -0.02(-0.47%)
Aug 22, 2007 4.975 5.158 4.975 5.143 661,632 +0.17(+3.39%)
Aug 21, 2007 5.032 5.069 4.944 4.974 380,052 -0.02(-0.42%)
Aug 20, 2007 5.051 5.087 4.907 4.995 528,330 +0.13(+2.70%)
Aug 17, 2007 5.019 5.078 4.754 4.864 852,726 +0.16(+3.48%)
Aug 16, 2007 4.824 4.934 4.541 4.700 1,626,414 -0.15(-3.00%)
Aug 15, 2007 5.427 5.427 4.808 4.846 1,669,316 -0.21(-4.12%)
Aug 14, 2007 5.183 5.183 5.020 5.054 1,247,304 -0.03(-0.59%)
Aug 13, 2007 5.376 5.427 4.968 5.084 1,050,333 +0.14(+2.90%)
Aug 10, 2007 4.882 5.642 4.862 4.941 1,939,169 +0.06(+1.20%)
Aug 09, 2007 5.504 5.504 4.825 4.882 2,339,465 -0.53(-9.83%)
Aug 08, 2007 5.388 5.417 5.225 5.414 1,603,312 +0.08(+1.47%)
Aug 07, 2007 5.133 5.387 5.133 5.336 1,230,662 +0.08(+1.49%)
Aug 06, 2007 5.500 5.503 5.129 5.257 1,658,345 -0.25(-4.57%)
Aug 03, 2007 5.486 5.737 5.452 5.509 1,050,638 -0.26(-4.47%)
Aug 02, 2007 5.880 5.966 5.734 5.767 739,396 -0.22(-3.63%)
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.