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

Alliance Resource Pt (NQ: ARLP )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2018 11.55 11.67 11.46 11.52 353,181 -0.03(-0.26%)
May 30, 2018 11.37 11.61 11.31 11.55 497,239 +0.21(+1.85%)
May 29, 2018 11.22 11.39 11.19 11.34 777,062 -0.06(-0.52%)
May 25, 2018 11.40 11.40 11.40 0 +0.51(+4.67%)
May 24, 2018 11.19 11.19 10.89 10.89 655,326 -0.30(-2.67%)
May 23, 2018 11.01 11.25 10.89 11.19 837,464 +0.27(+2.47%)
May 22, 2018 10.89 10.98 10.83 10.92 857,807 +0.06(+0.55%)
May 21, 2018 10.77 10.92 10.77 10.86 624,203 +0.06(+0.55%)
May 18, 2018 10.71 10.83 10.71 10.80 646,704 +0.09(+0.84%)
May 17, 2018 10.77 10.86 10.68 10.71 771,274 +0.00(+0.00%)
May 16, 2018 10.68 10.71 10.65 10.71 225,810 +0.09(+0.85%)
May 15, 2018 10.77 10.77 10.50 10.62 445,679 -0.15(-1.39%)
May 14, 2018 10.86 10.92 10.71 10.77 389,736 -0.03(-0.28%)
May 11, 2018 10.83 10.98 10.74 10.80 1,086,942 +0.06(+0.56%)
May 10, 2018 10.77 10.80 10.68 10.74 1,681,173 +0.00(+0.00%)
May 09, 2018 10.83 10.83 10.71 10.74 1,235,804 -0.03(-0.28%)
May 08, 2018 10.71 10.80 10.62 10.77 1,129,033 +0.03(+0.28%)
May 07, 2018 10.59 10.77 10.56 10.74 1,298,048 +0.34(+3.25%)
May 04, 2018 10.23 10.46 10.16 10.41 1,481,154 +0.23(+2.29%)
May 03, 2018 9.941 10.26 9.941 10.17 614,152 +0.23(+2.34%)
May 02, 2018 10.03 10.17 9.883 9.941 370,180 -0.09(-0.87%)
May 01, 2018 10.26 10.35 9.854 10.03 692,847 -0.23(-2.27%)
Apr 30, 2018 9.796 10.30 9.767 10.26 2,301,925 +0.76(+7.95%)
Apr 27, 2018 9.156 9.621 9.127 9.505 1,813,108 +0.35(+3.81%)
Apr 26, 2018 9.301 9.328 9.040 9.156 1,748,757 -0.15(-1.56%)
Apr 25, 2018 9.272 9.360 9.214 9.301 374,618 +0.00(+0.00%)
Apr 24, 2018 9.360 9.447 9.197 9.301 561,694 -0.12(-1.23%)
Apr 23, 2018 9.534 9.592 9.389 9.418 248,343 -0.09(-0.92%)
Apr 20, 2018 9.650 9.679 9.461 9.505 592,531 -0.15(-1.51%)
Apr 19, 2018 9.796 9.796 9.593 9.650 571,265 -0.06(-0.60%)
Apr 18, 2018 9.650 9.796 9.650 9.708 551,567 +0.09(+0.91%)
Apr 17, 2018 9.650 9.796 9.592 9.621 728,850 +0.00(+0.00%)
Apr 16, 2018 9.621 9.679 9.563 9.621 314,360 +0.00(+0.00%)
Apr 13, 2018 9.679 9.708 9.505 9.621 281,394 -0.06(-0.60%)
Apr 12, 2018 9.825 9.854 9.592 9.679 425,686 -0.13(-1.33%)
Apr 11, 2018 9.854 10.10 9.796 9.810 600,807 -0.04(-0.44%)
Apr 10, 2018 9.738 10.03 9.723 9.854 598,804 +0.20(+2.11%)
Apr 09, 2018 9.825 9.854 9.592 9.650 723,791 -0.15(-1.48%)
Apr 06, 2018 9.854 9.941 9.738 9.796 306,036 -0.06(-0.59%)
Apr 05, 2018 9.825 10.09 9.825 9.854 504,917 +0.03(+0.30%)
Apr 04, 2018 9.970 10.06 9.825 9.825 301,667 -0.23(-2.31%)
Apr 03, 2018 9.999 10.09 9.883 10.06 417,772 +0.12(+1.17%)
Apr 02, 2018 10.20 10.35 9.825 9.941 518,926 -0.32(-3.12%)
Mar 29, 2018 10.26 10.26 10.26 0 +0.03(+0.28%)
Mar 28, 2018 10.32 10.35 10.20 10.23 272,176 -0.09(-0.85%)
Mar 27, 2018 10.32 10.41 10.26 10.32 403,316 +0.00(+0.00%)
Mar 26, 2018 10.38 10.49 10.29 10.32 852,990 +0.06(+0.57%)
Mar 23, 2018 10.26 10.52 10.26 10.26 726,356 +0.03(+0.28%)
Mar 22, 2018 10.23 10.49 10.23 10.23 701,240 -0.12(-1.12%)
Mar 21, 2018 10.23 10.41 10.17 10.35 573,945 +0.12(+1.14%)
Mar 20, 2018 10.29 10.44 10.14 10.23 729,116 -0.03(-0.28%)
Mar 19, 2018 10.44 10.44 10.23 10.26 469,046 -0.15(-1.40%)
Mar 16, 2018 10.29 10.41 10.23 10.41 393,882 +0.17(+1.70%)
Mar 15, 2018 10.29 10.35 10.03 10.23 556,246 -0.03(-0.28%)
Mar 14, 2018 10.35 10.44 10.23 10.26 479,943 -0.09(-0.84%)
Mar 13, 2018 10.46 10.49 10.23 10.35 716,253 -0.09(-0.84%)
Mar 12, 2018 10.23 10.49 10.23 10.44 283,725 +0.17(+1.70%)
Mar 09, 2018 10.38 10.41 10.26 10.26 682,201 -0.06(-0.56%)
Mar 08, 2018 10.29 10.38 10.26 10.32 443,994 +0.00(+0.00%)
Mar 07, 2018 10.29 10.44 10.25 10.32 294,506 -0.09(-0.84%)
Mar 06, 2018 10.44 10.49 10.35 10.41 272,453 +0.00(+0.00%)
Mar 05, 2018 10.44 10.52 10.35 10.41 511,838 +0.00(+0.00%)
Mar 02, 2018 10.29 10.52 10.21 10.41 422,466 +0.12(+1.13%)
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.