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 (%)
Jul 31, 2003 1.085 1.097 1.074 1.097 420,526 +0.02(+1.39%)
Jul 30, 2003 1.074 1.082 1.072 1.082 427,159 +0.01(+0.74%)
Jul 29, 2003 1.079 1.085 1.074 1.074 665,943 -0.00(-0.45%)
Jul 28, 2003 1.088 1.095 1.073 1.079 496,141 -0.00(-0.45%)
Jul 25, 2003 1.079 1.101 1.063 1.084 350,217 -0.01(-1.03%)
Jul 24, 2003 1.111 1.111 1.093 1.095 322,359 +0.00(+0.41%)
Jul 23, 2003 1.110 1.111 1.079 1.090 408,586 -0.01(-0.75%)
Jul 22, 2003 1.079 1.099 1.079 1.099 295,827 +0.02(+1.56%)
Jul 21, 2003 1.072 1.082 1.061 1.082 293,174 +0.01(+1.13%)
Jul 18, 2003 1.072 1.076 1.062 1.070 480,222 +0.00(+0.21%)
Jul 17, 2003 1.075 1.093 1.057 1.067 497,467 -0.02(-2.14%)
Jul 16, 2003 1.093 1.113 1.061 1.091 464,303 -0.00(-0.18%)
Jul 15, 2003 1.096 1.121 1.065 1.093 534,612 +0.00(+0.03%)
Jul 14, 2003 1.119 1.121 1.084 1.092 574,409 +0.01(+0.98%)
Jul 11, 2003 1.111 1.112 1.054 1.082 578,362 -0.03(-2.28%)
Jul 10, 2003 1.065 1.111 1.065 1.107 527,979 +0.04(+4.04%)
Jul 09, 2003 1.089 1.111 1.043 1.064 652,677 -0.02(-2.18%)
Jul 08, 2003 1.075 1.090 1.050 1.088 634,105 +0.01(+1.19%)
Jul 07, 2003 1.043 1.088 1.036 1.075 525,326 +0.04(+3.52%)
Jul 03, 2003 1.052 1.055 1.018 1.038 234,804 -0.02(-1.43%)
Jul 02, 2003 1.069 1.069 0.9988 1.053 521,346 +0.03(+2.91%)
Jul 01, 2003 1.038 1.044 1.017 1.024 386,035 -0.00(-0.33%)
Jun 30, 2003 1.021 1.045 1.008 1.027 325,012 -0.01(-0.91%)
Jun 27, 2003 0.9988 1.036 0.9969 1.036 569,103 +0.05(+4.76%)
Jun 26, 2003 1.018 1.038 0.9807 0.9894 695,128 -0.04(-3.92%)
Jun 25, 2003 1.008 1.036 1.008 1.030 435,118 -0.00(-0.07%)
Jun 24, 2003 1.018 1.031 1.004 1.030 567,776 +0.01(+1.37%)
Jun 23, 2003 1.006 1.029 1.006 1.017 571,756 +0.00(+0.33%)
Jun 20, 2003 0.9694 1.016 0.9570 1.013 506,753 +0.03(+3.38%)
Jun 19, 2003 1.020 1.025 0.9517 0.9800 1,219,127 -0.04(-3.70%)
Jun 18, 2003 1.036 1.036 1.006 1.018 630,125 -0.01(-0.99%)
Jun 17, 2003 1.038 1.045 1.018 1.028 626,146 -0.01(-0.91%)
Jun 16, 2003 1.036 1.050 1.011 1.037 1,195,249 -0.01(-1.22%)
Jun 13, 2003 1.052 1.052 1.036 1.050 566,450 +0.01(+0.54%)
Jun 12, 2003 1.029 1.055 0.9687 1.044 1,501,689 -0.00(-0.40%)
Jun 11, 2003 1.036 1.053 1.018 1.049 886,156 +0.01(+0.80%)
Jun 10, 2003 1.018 1.046 1.008 1.040 811,867 +0.02(+1.85%)
Jun 09, 2003 1.015 1.046 0.9962 1.021 493,488 -0.01(-0.66%)
Jun 06, 2003 1.027 1.029 0.9996 1.028 390,014 +0.00(+0.37%)
Jun 05, 2003 1.017 1.029 1.009 1.024 998,915 +0.02(+1.81%)
Jun 04, 2003 1.010 1.017 0.9837 1.006 1,010,854 +0.02(+1.71%)
Jun 03, 2003 0.9788 1.010 0.9788 0.9894 1,469,851 +0.00(+0.04%)
Jun 02, 2003 0.9803 0.9894 0.9705 0.9890 466,956 +0.01(+0.54%)
May 30, 2003 0.9894 0.9984 0.9800 0.9837 460,323 -0.00(-0.08%)
May 29, 2003 1.001 1.001 0.9803 0.9845 688,495 -0.01(-1.06%)
May 28, 2003 0.9988 1.008 0.9845 0.9950 1,070,550 +0.00(+0.11%)
May 27, 2003 0.9988 0.9988 0.9800 0.9939 891,462 +0.01(+1.03%)
May 23, 2003 0.9800 1.008 0.9517 0.9837 729,619 +0.00(+0.31%)
May 22, 2003 0.9950 0.9962 0.9728 0.9807 1,095,755 -0.01(-1.10%)
May 21, 2003 0.9800 1.006 0.9709 0.9916 1,603,836 +0.01(+1.50%)
May 20, 2003 0.9705 0.9800 0.9619 0.9769 761,457 +0.02(+1.77%)
May 19, 2003 0.9713 0.9800 0.9573 0.9600 615,533 -0.01(-0.59%)
May 16, 2003 0.9596 0.9890 0.9521 0.9656 933,913 +0.01(+1.26%)
May 15, 2003 0.9423 0.9536 0.9200 0.9536 525,326 +0.01(+1.20%)
May 14, 2003 0.9295 0.9423 0.9295 0.9423 390,014 +0.01(+0.85%)
May 13, 2003 0.9200 0.9385 0.9200 0.9344 538,591 -0.00(-0.20%)
May 12, 2003 0.9215 0.9366 0.9182 0.9362 569,103 +0.02(+1.97%)
May 09, 2003 0.9340 0.9423 0.9178 0.9182 371,442 -0.01(-1.10%)
May 08, 2003 0.9234 0.9419 0.9136 0.9283 733,599 +0.00(+0.24%)
May 07, 2003 0.9234 0.9366 0.9046 0.9261 618,186 +0.00(+0.29%)
May 06, 2003 0.9291 0.9298 0.9046 0.9234 1,021,467 +0.01(+0.66%)
May 05, 2003 0.8914 0.9347 0.8748 0.9174 1,412,808 -0.01(-0.94%)
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.