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

Alliance Resource Pt (NQ: ARLP )

23.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2005 2.363 2.455 2.351 2.451 1,056,568 +0.09(+3.64%)
Apr 28, 2005 2.444 2.444 2.344 2.365 792,512 -0.07(-2.90%)
Apr 27, 2005 2.485 2.495 2.379 2.436 1,341,969 -0.04(-1.52%)
Apr 26, 2005 2.530 2.583 2.452 2.474 1,529,640 -0.05(-1.90%)
Apr 25, 2005 2.469 2.554 2.440 2.522 1,759,603 +0.07(+2.92%)
Apr 22, 2005 2.336 2.466 2.326 2.450 3,737,190 +0.14(+5.97%)
Apr 21, 2005 2.275 2.336 2.257 2.312 2,302,493 +0.11(+5.11%)
Apr 20, 2005 2.243 2.275 2.164 2.200 1,260,530 -0.03(-1.54%)
Apr 19, 2005 2.166 2.250 2.166 2.234 1,139,453 +0.07(+3.02%)
Apr 18, 2005 2.147 2.195 2.115 2.168 1,330,799 +0.00(+0.04%)
Apr 15, 2005 2.148 2.205 2.114 2.168 2,174,982 -0.01(-0.45%)
Apr 14, 2005 2.218 2.225 2.092 2.177 4,790,894 -0.06(-2.48%)
Apr 13, 2005 2.353 2.372 2.177 2.233 2,849,681 -0.14(-5.82%)
Apr 12, 2005 2.375 2.395 2.291 2.371 1,435,082 -0.02(-1.02%)
Apr 11, 2005 2.404 2.413 2.342 2.395 942,363 -0.03(-1.09%)
Apr 08, 2005 2.459 2.468 2.382 2.422 890,653 -0.05(-1.98%)
Apr 07, 2005 2.447 2.483 2.436 2.471 1,143,419 +0.02(+0.89%)
Apr 06, 2005 2.486 2.488 2.443 2.449 1,255,396 -0.02(-0.81%)
Apr 05, 2005 2.442 2.484 2.436 2.469 827,415 +0.02(+0.77%)
Apr 04, 2005 2.488 2.510 2.435 2.450 993,317 -0.02(-0.87%)
Apr 01, 2005 2.417 2.506 2.415 2.471 1,826,449 +0.05(+2.01%)
Mar 31, 2005 2.382 2.443 2.375 2.423 2,636,765 +0.06(+2.65%)
Mar 30, 2005 2.275 2.377 2.269 2.360 3,676,380 +0.07(+2.88%)
Mar 29, 2005 2.459 2.478 2.277 2.294 7,262,168 -0.18(-7.41%)
Mar 28, 2005 2.603 2.610 2.463 2.478 3,637,471 -0.13(-5.12%)
Mar 24, 2005 2.601 2.674 2.592 2.612 1,148,089 -0.01(-0.33%)
Mar 23, 2005 2.773 2.773 2.573 2.620 3,456,963 -0.11(-4.02%)
Mar 22, 2005 2.826 2.861 2.716 2.730 998,092 -0.07(-2.50%)
Mar 21, 2005 2.812 2.854 2.784 2.800 890,401 +0.01(+0.49%)
Mar 18, 2005 2.827 2.843 2.779 2.786 1,055,414 -0.02(-0.63%)
Mar 17, 2005 2.717 2.838 2.716 2.804 1,030,846 +0.09(+3.22%)
Mar 16, 2005 2.742 2.742 2.697 2.717 649,361 -0.03(-1.07%)
Mar 15, 2005 2.759 2.770 2.734 2.746 707,173 -0.01(-0.37%)
Mar 14, 2005 2.820 2.820 2.729 2.756 705,820 -0.02(-0.65%)
Mar 11, 2005 2.723 2.807 2.714 2.774 767,427 +0.02(+0.59%)
Mar 10, 2005 2.887 2.897 2.690 2.758 3,055,540 -0.13(-4.59%)
Mar 09, 2005 2.897 2.908 2.868 2.891 790,045 -0.02(-0.83%)
Mar 08, 2005 2.961 2.968 2.897 2.915 1,075,140 -0.06(-1.85%)
Mar 07, 2005 3.053 3.053 2.944 2.970 1,117,989 -0.04(-1.19%)
Mar 04, 2005 2.992 3.015 2.946 3.006 990,730 +0.07(+2.22%)
Mar 03, 2005 2.928 3.006 2.912 2.941 1,187,993 -0.01(-0.29%)
Mar 02, 2005 2.830 2.969 2.830 2.949 1,271,567 +0.08(+2.66%)
Mar 01, 2005 2.935 2.939 2.840 2.873 1,770,521 -0.03(-1.04%)
Feb 28, 2005 2.862 2.903 2.823 2.903 2,444,557 +0.08(+2.68%)
Feb 25, 2005 2.770 2.854 2.734 2.827 1,698,222 +0.09(+3.46%)
Feb 24, 2005 2.770 2.796 2.699 2.733 1,669,303 -0.02(-0.82%)
Feb 23, 2005 2.697 2.768 2.697 2.755 1,104,697 +0.07(+2.64%)
Feb 22, 2005 2.710 2.731 2.684 2.684 659,920 -0.01(-0.24%)
Feb 18, 2005 2.714 2.716 2.686 2.691 487,425 -0.02(-0.71%)
Feb 17, 2005 2.728 2.728 2.681 2.710 622,073 +0.00(+0.07%)
Feb 16, 2005 2.674 2.734 2.658 2.708 1,145,091 +0.03(+1.24%)
Feb 15, 2005 2.714 2.714 2.649 2.675 683,653 -0.02(-0.63%)
Feb 14, 2005 2.678 2.701 2.676 2.692 477,807 +0.01(+0.27%)
Feb 11, 2005 2.714 2.714 2.676 2.685 340,201 -0.01(-0.45%)
Feb 10, 2005 2.657 2.706 2.612 2.697 1,591,764 +0.02(+0.79%)
Feb 09, 2005 2.714 2.730 2.655 2.676 632,805 -0.02(-0.85%)
Feb 08, 2005 2.718 2.718 2.646 2.699 914,903 -0.03(-1.15%)
Feb 07, 2005 2.744 2.779 2.714 2.730 1,142,610 +0.00(+0.01%)
Feb 04, 2005 2.751 2.761 2.690 2.730 968,098 -0.02(-0.77%)
Feb 03, 2005 2.729 2.751 2.695 2.751 1,191,959 +0.03(+1.04%)
Feb 02, 2005 2.688 2.746 2.685 2.722 1,349,743 +0.05(+1.80%)
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.