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, 2008 4.856 5.021 4.741 4.971 683,806 +0.19(+4.07%)
Oct 30, 2008 4.665 4.859 4.642 4.777 916,716 +0.19(+4.13%)
Oct 29, 2008 4.505 4.729 4.469 4.587 1,468,966 +0.13(+2.86%)
Oct 28, 2008 4.514 4.578 4.378 4.460 1,324,304 +0.10(+2.32%)
Oct 27, 2008 4.738 4.859 4.350 4.359 1,093,171 -0.16(-3.61%)
Oct 24, 2008 4.337 4.612 4.318 4.522 1,136,429 -0.09(-2.02%)
Oct 23, 2008 4.454 4.902 4.305 4.615 1,088,015 +0.06(+1.40%)
Oct 22, 2008 4.817 5.126 4.432 4.552 814,506 -0.33(-6.75%)
Oct 21, 2008 5.002 5.048 4.817 4.881 939,484 -0.17(-3.37%)
Oct 20, 2008 4.895 5.109 4.719 5.051 920,398 +0.33(+7.03%)
Oct 17, 2008 4.427 5.049 4.427 4.719 1,076,840 +0.21(+4.69%)
Oct 16, 2008 4.648 4.784 4.385 4.508 1,203,672 +0.03(+0.69%)
Oct 15, 2008 4.660 4.816 4.427 4.477 1,276,598 -0.10(-2.21%)
Oct 14, 2008 4.836 4.971 4.443 4.578 1,570,654 -0.08(-1.77%)
Oct 13, 2008 4.302 4.676 4.047 4.660 1,637,819 +0.85(+22.45%)
Oct 10, 2008 3.657 3.941 3.418 3.806 1,708,802 -0.08(-2.12%)
Oct 09, 2008 4.263 4.263 3.800 3.888 1,945,574 -0.02(-0.64%)
Oct 08, 2008 3.823 4.093 3.604 3.913 3,362,438 +0.09(+2.32%)
Oct 07, 2008 4.222 4.222 3.767 3.825 1,306,170 -0.18(-4.46%)
Oct 06, 2008 4.413 4.535 3.573 4.003 2,358,885 -0.51(-11.38%)
Oct 03, 2008 4.660 4.929 4.429 4.518 1,125,891 -0.10(-2.19%)
Oct 02, 2008 4.977 4.994 4.513 4.618 822,817 -0.35(-7.09%)
Oct 01, 2008 4.887 4.973 4.757 4.971 604,526 +0.07(+1.52%)
Sep 30, 2008 4.572 5.060 4.559 4.897 617,066 +0.31(+6.78%)
Sep 29, 2008 4.991 4.991 4.465 4.586 1,144,347 -0.46(-9.14%)
Sep 26, 2008 5.165 5.209 4.971 5.047 710,038 -0.14(-2.64%)
Sep 25, 2008 5.168 5.389 5.125 5.184 1,101,353 -0.02(-0.42%)
Sep 24, 2008 5.481 5.481 5.195 5.206 531,065 -0.10(-1.85%)
Sep 23, 2008 5.526 5.526 5.223 5.304 799,894 -0.27(-4.77%)
Sep 22, 2008 5.476 5.585 5.321 5.569 1,166,452 +0.14(+2.55%)
Sep 19, 2008 5.372 5.589 5.128 5.431 1,096,184 +0.22(+4.14%)
Sep 18, 2008 5.060 5.282 4.925 5.215 958,963 +0.16(+3.26%)
Sep 17, 2008 5.288 5.391 4.993 5.050 1,443,932 -0.30(-5.52%)
Sep 16, 2008 5.314 5.468 5.043 5.346 1,584,430 -0.07(-1.35%)
Sep 15, 2008 5.617 5.815 5.419 5.419 687,978 -0.44(-7.48%)
Sep 12, 2008 5.543 5.857 5.529 5.857 505,021 +0.30(+5.45%)
Sep 11, 2008 5.453 5.682 5.417 5.554 895,203 -0.06(-1.13%)
Sep 10, 2008 5.437 5.767 5.361 5.617 1,177,080 +0.19(+3.43%)
Sep 09, 2008 5.857 5.881 5.431 5.431 1,266,633 -0.52(-8.77%)
Sep 08, 2008 6.284 6.284 5.854 5.953 694,080 -0.29(-4.68%)
Sep 05, 2008 6.217 6.295 6.059 6.245 858,363 +0.02(+0.30%)
Sep 04, 2008 6.571 6.612 6.074 6.226 1,465,870 -0.32(-4.91%)
Sep 03, 2008 7.000 7.019 6.486 6.548 2,880,526 -0.49(-6.99%)
Sep 02, 2008 7.242 7.242 6.913 7.040 691,318 -0.20(-2.81%)
Aug 29, 2008 7.277 7.334 7.103 7.244 344,008 +0.03(+0.47%)
Aug 28, 2008 7.172 7.233 7.090 7.210 265,120 +0.07(+1.02%)
Aug 27, 2008 7.186 7.214 7.137 7.137 291,571 -0.06(-0.82%)
Aug 26, 2008 7.242 7.283 7.126 7.196 152,123 -0.07(-1.03%)
Aug 25, 2008 7.269 7.345 7.078 7.270 392,750 -0.03(-0.38%)
Aug 22, 2008 7.505 7.536 7.252 7.298 339,083 -0.23(-3.03%)
Aug 21, 2008 7.457 7.555 7.402 7.527 853,998 +0.16(+2.11%)
Aug 20, 2008 7.067 7.398 7.056 7.371 676,294 +0.28(+3.94%)
Aug 19, 2008 6.849 7.092 6.837 7.092 460,463 +0.21(+3.09%)
Aug 18, 2008 6.983 7.028 6.854 6.879 472,133 -0.13(-1.80%)
Aug 15, 2008 7.169 7.171 6.924 7.005 383,712 -0.11(-1.55%)
Aug 14, 2008 7.183 7.224 7.002 7.115 464,756 -0.04(-0.61%)
Aug 13, 2008 6.910 7.165 6.883 7.158 335,537 +0.25(+3.62%)
Aug 12, 2008 6.887 6.980 6.790 6.908 359,367 -0.01(-0.09%)
Aug 11, 2008 7.146 7.148 6.831 6.915 545,291 -0.21(-2.88%)
Aug 08, 2008 7.146 7.183 7.022 7.120 262,623 -0.03(-0.39%)
Aug 07, 2008 7.224 7.348 7.079 7.148 404,144 -0.06(-0.80%)
Aug 06, 2008 6.918 7.211 6.918 7.205 411,881 +0.20(+2.86%)
Aug 05, 2008 7.301 7.395 6.913 7.005 971,213 -0.26(-3.57%)
Aug 04, 2008 7.702 7.715 7.141 7.264 847,452 -0.30(-3.96%)
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.