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 (%)
Apr 30, 2003 0.9748 0.9826 0.9624 0.9675 1,364,678 -0.01(-0.95%)
Apr 29, 2003 0.9740 0.9768 0.9612 0.9768 1,153,539 +0.01(+1.09%)
Apr 28, 2003 0.9600 0.9709 0.9500 0.9663 1,095,604 +0.01(+1.55%)
Apr 25, 2003 0.9496 0.9647 0.9457 0.9515 1,141,952 +0.01(+0.62%)
Apr 24, 2003 0.9515 0.9515 0.9402 0.9457 861,292 +0.00(+0.12%)
Apr 23, 2003 0.9379 0.9515 0.9282 0.9445 1,526,894 +0.01(+1.16%)
Apr 22, 2003 0.9356 0.9387 0.9251 0.9336 1,431,624 +0.00(+0.25%)
Apr 21, 2003 0.9321 0.9367 0.9247 0.9313 2,085,640 +0.01(+0.80%)
Apr 17, 2003 0.9224 0.9321 0.9146 0.9239 1,233,360 +0.01(+0.55%)
Apr 16, 2003 0.9158 0.9340 0.9146 0.9189 1,362,103 +0.00(+0.46%)
Apr 15, 2003 0.9088 0.9166 0.9049 0.9146 1,570,667 +0.01(+0.82%)
Apr 14, 2003 0.9088 0.9134 0.9030 0.9072 1,474,110 +0.00(+0.43%)
Apr 11, 2003 0.8991 0.9127 0.8991 0.9033 928,238 -0.01(-0.56%)
Apr 10, 2003 0.8909 0.9127 0.8797 0.9084 1,738,033 +0.02(+2.77%)
Apr 09, 2003 0.8754 0.8905 0.8738 0.8839 504,673 +0.01(+1.11%)
Apr 08, 2003 0.8738 0.8832 0.8719 0.8742 814,944 -0.00(-0.31%)
Apr 07, 2003 0.8785 0.8835 0.8649 0.8769 849,705 +0.00(+0.13%)
Apr 04, 2003 0.8723 0.8766 0.8711 0.8758 352,756 +0.00(+0.09%)
Apr 03, 2003 0.8734 0.8750 0.8649 0.8750 243,324 +0.01(+1.26%)
Apr 02, 2003 0.8777 0.8855 0.8595 0.8641 701,650 -0.01(-0.67%)
Apr 01, 2003 0.8731 0.8828 0.8536 0.8699 1,132,940 +0.00(+0.04%)
Mar 31, 2003 0.8668 0.8699 0.8544 0.8696 643,716 +0.00(+0.40%)
Mar 28, 2003 0.8699 0.8738 0.8525 0.8661 468,483 -0.01(-0.76%)
Mar 27, 2003 0.8808 0.8808 0.8435 0.8727 728,686 -0.00(-0.27%)
Mar 26, 2003 0.8762 0.8785 0.8668 0.8750 777,609 +0.01(+0.94%)
Mar 25, 2003 0.8680 0.8839 0.8661 0.8668 56,003,304 -0.01(-0.76%)
Mar 24, 2003 0.8921 0.8921 0.8668 0.8734 62,826,696 -0.02(-1.96%)
Mar 21, 2003 0.8738 0.8936 0.8699 0.8909 1,166,413 +0.02(+1.96%)
Mar 20, 2003 0.8532 0.8777 0.8420 0.8738 681,051 +0.01(+1.31%)
Mar 19, 2003 0.8490 0.8738 0.8412 0.8626 611,530 +0.01(+1.51%)
Mar 18, 2003 0.8393 0.8738 0.8346 0.8498 592,218 -0.00(-0.50%)
Mar 17, 2003 0.8703 0.8703 0.8350 0.8540 1,178,644 -0.01(-0.95%)
Mar 14, 2003 0.8738 0.8738 0.8544 0.8622 373,355 -0.00(-0.45%)
Mar 13, 2003 0.8734 0.8738 0.8501 0.8661 1,095,604 -0.01(-0.80%)
Mar 12, 2003 0.8870 0.8870 0.8602 0.8731 962,999 -0.01(-0.62%)
Mar 11, 2003 0.8816 0.8870 0.8781 0.8785 467,337 -0.00(-0.14%)
Mar 10, 2003 0.8839 0.8925 0.8797 0.8797 545,871 -0.01(-0.91%)
Mar 07, 2003 0.8839 0.8913 0.8785 0.8878 675,901 +0.01(+0.62%)
Mar 06, 2003 0.8777 0.8851 0.8777 0.8824 642,428 +0.00(+0.40%)
Mar 05, 2003 0.8812 0.8905 0.8789 0.8789 1,268,120 -0.00(-0.22%)
Mar 04, 2003 0.8874 0.8894 0.8789 0.8808 1,054,407 -0.00(-0.13%)
Mar 03, 2003 0.8812 0.8933 0.8789 0.8820 1,484,409 -0.01(-0.79%)
Feb 28, 2003 0.8898 0.8964 0.8855 0.8890 944,975 +0.00(+0.26%)
Feb 27, 2003 0.8799 0.9154 0.8754 0.8867 1,763,782 +0.00(+0.49%)
Feb 26, 2003 0.8890 0.8933 0.8797 0.8824 805,932 -0.01(-0.74%)
Feb 25, 2003 0.8859 0.8971 0.8781 0.8890 1,780,518 +0.00(+0.00%)
Feb 24, 2003 0.8901 0.8952 0.8762 0.8890 1,696,835 -0.00(-0.26%)
Feb 21, 2003 0.8835 0.8913 0.8762 0.8913 1,028,658 +0.01(+0.88%)
Feb 20, 2003 0.8758 0.8913 0.8742 0.8835 1,183,150 +0.01(+0.89%)
Feb 19, 2003 0.8816 0.8816 0.8742 0.8758 648,865 -0.00(-0.40%)
Feb 18, 2003 0.8832 0.8832 0.8762 0.8793 834,256 +0.00(+0.18%)
Feb 14, 2003 0.8835 0.8835 0.8742 0.8777 1,220,485 -0.00(-0.44%)
Feb 13, 2003 0.8894 0.8894 0.8742 0.8816 1,738,033 -0.00(-0.48%)
Feb 12, 2003 0.8909 0.8921 0.8808 0.8859 1,420,037 -0.00(-0.31%)
Feb 11, 2003 0.8835 0.8933 0.8758 0.8886 9,963,439 +0.01(+1.64%)
Feb 10, 2003 0.8933 0.9123 0.8738 0.8742 1,280,995 -0.04(-4.42%)
Feb 07, 2003 0.9185 0.9185 0.9049 0.9146 287,097 -0.00(-0.21%)
Feb 06, 2003 0.9204 0.9212 0.8890 0.9166 729,974 -0.03(-2.84%)
Feb 05, 2003 0.9391 0.9554 0.9391 0.9434 106,856 -0.01(-0.94%)
Feb 04, 2003 0.9515 0.9569 0.9360 0.9523 150,629 +0.01(+1.16%)
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.