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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2009 4.594 4.607 4.511 4.607 499,935 +0.11(+2.38%)
Jan 29, 2009 4.749 4.749 4.467 4.500 629,820 -0.15(-3.15%)
Jan 28, 2009 4.907 4.968 4.567 4.647 1,180,358 -0.38(-7.64%)
Jan 27, 2009 5.066 5.066 4.906 5.031 438,063 +0.06(+1.12%)
Jan 26, 2009 4.980 5.073 4.797 4.975 501,533 -0.03(-0.51%)
Jan 23, 2009 4.689 5.066 4.651 5.001 1,026,992 +0.16(+3.27%)
Jan 22, 2009 4.610 4.904 4.523 4.843 541,119 +0.23(+5.04%)
Jan 21, 2009 4.523 4.644 4.464 4.610 517,976 +0.17(+3.91%)
Jan 20, 2009 4.711 4.711 4.417 4.437 420,917 -0.14(-3.13%)
Jan 16, 2009 4.561 4.663 4.472 4.580 344,042 +0.11(+2.53%)
Jan 15, 2009 4.448 4.503 4.221 4.467 767,241 -0.00(-0.10%)
Jan 14, 2009 4.521 4.549 4.457 4.472 535,759 -0.15(-3.23%)
Jan 13, 2009 4.374 4.641 4.372 4.621 622,750 +0.26(+6.02%)
Jan 12, 2009 4.440 4.555 4.306 4.359 682,499 -0.08(-1.90%)
Jan 09, 2009 4.550 4.550 4.399 4.443 393,550 -0.04(-0.97%)
Jan 08, 2009 4.446 4.533 4.375 4.487 518,527 +0.08(+1.88%)
Jan 07, 2009 4.657 4.657 4.389 4.404 566,768 -0.25(-5.29%)
Jan 06, 2009 4.541 4.662 4.485 4.650 706,450 +0.21(+4.61%)
Jan 05, 2009 4.340 4.541 4.340 4.445 828,947 +0.14(+3.26%)
Jan 02, 2009 4.101 4.362 4.081 4.304 665,625 +0.25(+6.21%)
Dec 31, 2008 3.950 4.173 3.949 4.053 617,928 +0.11(+2.71%)
Dec 30, 2008 3.918 3.985 3.746 3.946 707,830 +0.07(+1.75%)
Dec 29, 2008 3.844 3.912 3.665 3.878 766,644 +0.05(+1.26%)
Dec 26, 2008 3.783 3.895 3.697 3.829 365,930 +0.10(+2.71%)
Dec 24, 2008 3.905 3.905 3.679 3.728 445,227 -0.17(-4.44%)
Dec 23, 2008 4.123 4.160 3.858 3.902 707,306 -0.13(-3.11%)
Dec 22, 2008 4.172 4.172 3.897 4.027 699,280 -0.01(-0.34%)
Dec 19, 2008 3.994 4.181 3.976 4.040 510,149 +0.06(+1.55%)
Dec 18, 2008 4.138 4.138 3.921 3.979 429,818 -0.18(-4.38%)
Dec 17, 2008 4.071 4.206 4.071 4.161 335,498 +0.06(+1.47%)
Dec 16, 2008 4.071 4.104 3.855 4.101 534,313 +0.17(+4.21%)
Dec 15, 2008 3.994 4.154 3.902 3.935 416,785 +0.05(+1.16%)
Dec 12, 2008 3.844 4.205 3.769 3.890 934,616 -0.12(-3.01%)
Dec 11, 2008 4.146 4.274 3.921 4.010 539,109 -0.11(-2.67%)
Dec 10, 2008 3.920 4.132 3.920 4.120 661,167 +0.25(+6.55%)
Dec 09, 2008 3.716 4.043 3.709 3.867 822,513 +0.10(+2.64%)
Dec 08, 2008 3.668 3.921 3.645 3.768 695,261 +0.24(+6.66%)
Dec 05, 2008 3.570 3.585 3.392 3.532 678,446 -0.04(-1.06%)
Dec 04, 2008 3.468 3.659 3.468 3.570 778,013 +0.01(+0.25%)
Dec 03, 2008 3.446 3.599 3.321 3.561 641,826 +0.10(+2.92%)
Dec 02, 2008 3.641 3.694 3.452 3.460 515,681 -0.13(-3.65%)
Dec 01, 2008 3.624 3.771 3.584 3.591 941,613 -0.40(-10.08%)
Nov 28, 2008 3.769 3.994 3.769 3.994 499,796 +0.19(+4.95%)
Nov 26, 2008 3.505 3.814 3.345 3.805 991,698 +0.34(+9.74%)
Nov 25, 2008 3.365 3.487 3.287 3.468 758,684 +0.08(+2.31%)
Nov 24, 2008 3.015 3.446 2.940 3.389 1,638,327 +0.51(+17.70%)
Nov 21, 2008 3.015 3.077 2.622 2.880 2,410,901 -0.08(-2.85%)
Nov 20, 2008 3.465 3.588 2.920 2.964 2,057,036 -0.66(-18.25%)
Nov 19, 2008 3.962 3.965 3.593 3.626 635,399 -0.27(-6.89%)
Nov 18, 2008 3.997 4.065 3.781 3.894 636,539 -0.11(-2.82%)
Nov 17, 2008 4.211 4.214 3.973 4.007 745,943 -0.09(-2.28%)
Nov 14, 2008 4.467 4.467 4.072 4.101 675,568 -0.26(-5.91%)
Nov 13, 2008 3.926 4.482 3.840 4.359 1,262,772 +0.31(+7.67%)
Nov 12, 2008 4.259 4.319 4.007 4.048 854,165 -0.29(-6.61%)
Nov 11, 2008 4.546 4.659 4.233 4.334 723,490 -0.15(-3.39%)
Nov 10, 2008 4.672 4.749 4.464 4.487 782,669 -0.03(-0.63%)
Nov 07, 2008 4.423 4.746 4.392 4.515 476,056 +0.09(+2.04%)
Nov 06, 2008 4.824 4.975 4.322 4.425 1,718,525 -0.40(-8.25%)
Nov 05, 2008 4.975 5.051 4.794 4.823 1,401,300 -0.24(-4.79%)
Nov 04, 2008 5.200 5.254 4.975 5.066 1,522,788 +0.05(+1.01%)
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.