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

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 1.076 1.101 1.062 1.082 308,416 -0.01(-0.91%)
Jun 27, 2003 1.053 1.092 1.051 1.092 540,043 +0.05(+4.76%)
Jun 26, 2003 1.072 1.093 1.033 1.043 659,633 -0.04(-3.92%)
Jun 25, 2003 1.062 1.092 1.062 1.085 412,900 -0.00(-0.07%)
Jun 24, 2003 1.072 1.086 1.059 1.086 538,784 +0.01(+1.37%)
Jun 23, 2003 1.060 1.084 1.060 1.071 542,561 +0.00(+0.33%)
Jun 20, 2003 1.022 1.070 1.008 1.068 480,877 +0.03(+3.39%)
Jun 19, 2003 1.074 1.080 1.003 1.033 1,156,876 -0.04(-3.70%)
Jun 18, 2003 1.092 1.092 1.060 1.072 597,950 -0.01(-0.99%)
Jun 17, 2003 1.094 1.101 1.072 1.083 594,173 -0.01(-0.91%)
Jun 16, 2003 1.092 1.107 1.065 1.093 1,134,217 -0.01(-1.22%)
Jun 13, 2003 1.109 1.109 1.092 1.107 537,525 +0.01(+0.54%)
Jun 12, 2003 1.084 1.112 1.021 1.101 1,425,010 -0.00(-0.40%)
Jun 11, 2003 1.092 1.110 1.072 1.105 840,907 +0.01(+0.80%)
Jun 10, 2003 1.072 1.102 1.062 1.096 770,411 +0.02(+1.85%)
Jun 09, 2003 1.069 1.102 1.050 1.076 468,289 -0.01(-0.66%)
Jun 06, 2003 1.082 1.084 1.053 1.084 370,099 +0.00(+0.37%)
Jun 05, 2003 1.072 1.084 1.063 1.080 947,908 +0.02(+1.80%)
Jun 04, 2003 1.064 1.072 1.037 1.060 959,238 +0.02(+1.71%)
Jun 03, 2003 1.032 1.064 1.032 1.043 1,394,797 +0.00(+0.04%)
Jun 02, 2003 1.033 1.043 1.023 1.042 443,112 +0.01(+0.54%)
May 30, 2003 1.043 1.052 1.033 1.037 436,818 -0.00(-0.08%)
May 29, 2003 1.055 1.055 1.033 1.037 653,339 -0.01(-1.06%)
May 28, 2003 1.053 1.062 1.037 1.049 1,015,886 +0.00(+0.11%)
May 27, 2003 1.053 1.053 1.033 1.047 845,942 +0.01(+1.03%)
May 23, 2003 1.033 1.062 1.003 1.037 692,363 +0.00(+0.31%)
May 22, 2003 1.049 1.050 1.025 1.033 1,039,804 -0.01(-1.10%)
May 21, 2003 1.033 1.060 1.023 1.045 1,521,941 +0.02(+1.50%)
May 20, 2003 1.023 1.033 1.014 1.030 722,575 +0.02(+1.77%)
May 19, 2003 1.024 1.033 1.009 1.012 584,103 -0.01(-0.59%)
May 16, 2003 1.011 1.042 1.003 1.018 886,225 +0.01(+1.26%)
May 15, 2003 0.9930 1.005 0.9695 1.005 498,501 +0.01(+1.20%)
May 14, 2003 0.9795 0.9930 0.9795 0.9930 370,099 +0.01(+0.85%)
May 13, 2003 0.9695 0.9890 0.9695 0.9846 511,090 -0.00(-0.20%)
May 12, 2003 0.9711 0.9870 0.9676 0.9866 540,043 +0.02(+1.97%)
May 09, 2003 0.9842 0.9930 0.9672 0.9676 352,476 -0.01(-1.10%)
May 08, 2003 0.9731 0.9926 0.9628 0.9783 696,140 +0.00(+0.24%)
May 07, 2003 0.9731 0.9870 0.9533 0.9759 586,620 +0.00(+0.29%)
May 06, 2003 0.9791 0.9799 0.9533 0.9731 969,309 +0.01(+0.66%)
May 05, 2003 0.9394 0.9850 0.9219 0.9668 1,340,667 -0.01(-0.94%)
May 02, 2003 0.9731 0.9850 0.9691 0.9759 557,667 -0.01(-1.36%)
Apr 30, 2003 0.9969 1.005 0.9842 0.9894 1,334,373 -0.01(-0.95%)
Apr 29, 2003 0.9962 0.9989 0.9830 0.9989 1,127,923 +0.01(+1.09%)
Apr 28, 2003 0.9819 0.9930 0.9715 0.9882 1,071,275 +0.02(+1.55%)
Apr 25, 2003 0.9711 0.9866 0.9672 0.9731 1,116,593 +0.01(+0.62%)
Apr 24, 2003 0.9731 0.9731 0.9616 0.9672 842,165 +0.00(+0.12%)
Apr 23, 2003 0.9592 0.9731 0.9493 0.9660 1,492,987 +0.01(+1.16%)
Apr 22, 2003 0.9568 0.9600 0.9461 0.9548 1,399,833 +0.00(+0.25%)
Apr 21, 2003 0.9533 0.9580 0.9457 0.9525 2,039,325 +0.01(+0.80%)
Apr 17, 2003 0.9433 0.9533 0.9354 0.9449 1,205,971 +0.01(+0.55%)
Apr 16, 2003 0.9366 0.9552 0.9354 0.9398 1,331,855 +0.00(+0.46%)
Apr 15, 2003 0.9294 0.9374 0.9255 0.9354 1,535,788 +0.01(+0.82%)
Apr 14, 2003 0.9294 0.9342 0.9235 0.9278 1,441,375 +0.00(+0.43%)
Apr 11, 2003 0.9195 0.9334 0.9195 0.9239 907,625 -0.01(-0.56%)
Apr 10, 2003 0.9112 0.9334 0.8996 0.9290 1,699,437 +0.03(+2.77%)
Apr 09, 2003 0.8953 0.9108 0.8937 0.9040 493,466 +0.01(+1.11%)
Apr 08, 2003 0.8937 0.9032 0.8917 0.8941 796,847 -0.00(-0.31%)
Apr 07, 2003 0.8984 0.9036 0.8845 0.8969 830,836 +0.00(+0.13%)
Apr 04, 2003 0.8921 0.8965 0.8909 0.8957 344,922 +0.00(+0.09%)
Apr 03, 2003 0.8933 0.8949 0.8845 0.8949 237,921 +0.01(+1.26%)
Apr 02, 2003 0.8976 0.9056 0.8790 0.8837 686,069 -0.01(-0.67%)
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.