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

Alliance Resource Pt (NQ: ARLP )

22.45 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2005 6.909 7.205 6.897 6.926 1,375,604 -0.00(-0.02%)
Sep 29, 2005 6.919 6.986 6.882 6.928 397,251 +0.00(+0.07%)
Sep 28, 2005 7.020 7.030 6.860 6.923 698,763 -0.04(-0.63%)
Sep 27, 2005 6.953 7.035 6.879 6.967 299,886 +0.03(+0.48%)
Sep 26, 2005 6.715 7.121 6.695 6.934 1,291,240 +0.30(+4.45%)
Sep 23, 2005 6.638 6.860 6.560 6.638 809,572 -0.17(-2.55%)
Sep 22, 2005 6.811 7.029 6.704 6.811 950,608 -0.12(-1.78%)
Sep 21, 2005 6.784 7.044 6.784 6.935 1,384,625 +0.11(+1.55%)
Sep 20, 2005 7.083 7.093 6.744 6.830 1,197,245 -0.19(-2.64%)
Sep 19, 2005 6.903 7.157 6.804 7.015 1,958,504 +0.24(+3.54%)
Sep 16, 2005 6.649 6.780 6.536 6.775 903,467 +3.45(+103.86%)
Sep 15, 2005 3.325 3.357 3.289 3.324 303,282 -0.00(-0.03%)
Sep 14, 2005 3.317 3.335 3.282 3.325 336,951 +0.01(+0.23%)
Sep 13, 2005 3.322 3.368 3.266 3.317 753,126 -0.03(-0.78%)
Sep 12, 2005 3.413 3.474 3.299 3.343 1,144,653 -0.08(-2.41%)
Sep 09, 2005 3.322 3.437 3.299 3.426 1,051,142 +0.09(+2.81%)
Sep 08, 2005 3.301 3.349 3.261 3.332 787,392 +0.02(+0.45%)
Sep 07, 2005 3.313 3.372 3.264 3.317 949,022 -0.01(-0.23%)
Sep 06, 2005 3.392 3.400 3.154 3.325 2,899,640 -0.04(-1.33%)
Sep 02, 2005 3.417 3.421 3.321 3.370 1,219,698 -0.08(-2.30%)
Sep 01, 2005 3.492 3.492 3.347 3.449 1,189,505 -0.02(-0.47%)
Aug 31, 2005 3.391 3.506 3.340 3.465 1,609,593 +0.10(+2.92%)
Aug 30, 2005 3.327 3.417 3.327 3.367 1,110,162 +0.01(+0.39%)
Aug 29, 2005 3.392 3.401 3.319 3.353 1,699,509 -0.04(-1.14%)
Aug 26, 2005 3.449 3.495 3.318 3.392 834,897 -0.06(-1.65%)
Aug 25, 2005 3.491 3.491 3.439 3.449 458,784 -0.02(-0.71%)
Aug 24, 2005 3.449 3.501 3.435 3.474 639,186 +0.01(+0.17%)
Aug 23, 2005 3.505 3.568 3.445 3.468 1,111,940 -0.03(-0.80%)
Aug 22, 2005 3.439 3.546 3.426 3.495 1,350,844 +0.09(+2.62%)
Aug 19, 2005 3.354 3.451 3.344 3.406 1,155,160 +0.09(+2.79%)
Aug 18, 2005 3.317 3.359 3.308 3.314 1,028,047 -0.03(-0.83%)
Aug 17, 2005 3.278 3.354 3.278 3.342 1,701,180 +0.02(+0.60%)
Aug 16, 2005 3.424 3.430 3.242 3.322 3,104,942 -0.11(-3.26%)
Aug 15, 2005 3.570 3.570 3.365 3.434 3,202,618 -0.19(-5.32%)
Aug 12, 2005 3.550 3.649 3.546 3.627 1,102,826 +0.05(+1.40%)
Aug 11, 2005 3.503 3.588 3.484 3.576 740,603 +0.06(+1.72%)
Aug 10, 2005 3.554 3.626 3.497 3.516 1,140,368 -0.02(-0.57%)
Aug 09, 2005 3.480 3.543 3.450 3.536 1,558,745 +0.07(+1.98%)
Aug 08, 2005 3.366 3.526 3.364 3.468 1,678,284 +0.08(+2.22%)
Aug 05, 2005 3.445 3.521 3.359 3.392 1,744,294 +0.03(+0.90%)
Aug 04, 2005 3.497 3.534 3.343 3.362 1,707,774 -0.08(-2.42%)
Aug 03, 2005 3.430 3.496 3.412 3.445 1,158,848 +0.04(+1.04%)
Aug 02, 2005 3.382 3.626 3.346 3.410 4,873,381 +0.07(+2.19%)
Aug 01, 2005 3.192 3.337 3.166 3.337 2,648,558 +0.17(+5.47%)
Jul 29, 2005 3.053 3.194 3.053 3.164 2,385,033 +0.11(+3.76%)
Jul 28, 2005 2.977 3.051 2.975 3.049 1,159,617 +0.08(+2.80%)
Jul 27, 2005 2.940 2.987 2.935 2.966 1,035,648 +0.08(+2.78%)
Jul 26, 2005 2.896 2.905 2.870 2.886 218,262 -0.02(-0.66%)
Jul 25, 2005 2.910 2.966 2.893 2.905 555,028 +0.00(+0.12%)
Jul 22, 2005 2.892 2.902 2.844 2.902 375,568 +0.04(+1.49%)
Jul 21, 2005 2.852 2.891 2.852 2.859 559,061 +0.01(+0.28%)
Jul 20, 2005 2.819 2.874 2.819 2.851 495,371 +0.02(+0.65%)
Jul 19, 2005 2.750 2.858 2.750 2.833 714,098 +0.09(+3.34%)
Jul 18, 2005 2.682 2.754 2.682 2.741 1,029,227 +0.06(+2.08%)
Jul 15, 2005 2.808 2.808 2.680 2.685 3,505,636 -0.14(-5.04%)
Jul 14, 2005 2.889 2.939 2.809 2.828 967,289 -0.07(-2.46%)
Jul 13, 2005 2.944 2.949 2.898 2.899 346,887 -0.02(-0.54%)
Jul 12, 2005 2.863 2.919 2.851 2.915 388,091 +0.05(+1.68%)
Jul 11, 2005 2.861 2.871 2.836 2.867 568,585 +0.01(+0.21%)
Jul 08, 2005 2.838 2.861 2.829 2.861 442,494 +0.02(+0.69%)
Jul 07, 2005 2.806 2.845 2.789 2.841 564,340 +0.01(+0.51%)
Jul 06, 2005 2.834 2.836 2.816 2.827 390,691 +0.01(+0.33%)
Jul 05, 2005 2.846 2.851 2.814 2.817 477,569 -0.01(-0.23%)
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.