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

Alliance Resource Pt (NQ: ARLP )

22.52 -1.20 (-5.06%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 7, 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 0.9460 0.9536 0.9340 0.9389 1,406,175 -0.01(-0.95%)
Apr 29, 2003 0.9453 0.9479 0.9328 0.9479 1,188,616 +0.01(+1.09%)
Apr 28, 2003 0.9317 0.9423 0.9219 0.9377 1,128,920 +0.01(+1.55%)
Apr 25, 2003 0.9215 0.9362 0.9178 0.9234 1,176,677 +0.01(+0.62%)
Apr 24, 2003 0.9234 0.9234 0.9125 0.9178 887,482 +0.00(+0.12%)
Apr 23, 2003 0.9102 0.9234 0.9008 0.9166 1,573,325 +0.01(+1.16%)
Apr 22, 2003 0.9080 0.9110 0.8978 0.9061 1,475,158 +0.00(+0.25%)
Apr 21, 2003 0.9046 0.9091 0.8974 0.9038 2,149,061 +0.01(+0.80%)
Apr 17, 2003 0.8952 0.9046 0.8876 0.8967 1,270,864 +0.00(+0.55%)
Apr 16, 2003 0.8888 0.9065 0.8876 0.8918 1,403,522 +0.00(+0.46%)
Apr 15, 2003 0.8820 0.8895 0.8782 0.8877 1,618,428 +0.01(+0.82%)
Apr 14, 2003 0.8820 0.8865 0.8763 0.8805 1,518,935 +0.00(+0.43%)
Apr 11, 2003 0.8725 0.8857 0.8725 0.8767 956,464 -0.00(-0.56%)
Apr 10, 2003 0.8646 0.8857 0.8537 0.8816 1,790,884 +0.02(+2.77%)
Apr 09, 2003 0.8496 0.8643 0.8480 0.8578 520,019 +0.01(+1.11%)
Apr 08, 2003 0.8480 0.8571 0.8462 0.8484 839,725 -0.00(-0.31%)
Apr 07, 2003 0.8526 0.8575 0.8394 0.8511 875,543 +0.00(+0.13%)
Apr 04, 2003 0.8465 0.8507 0.8454 0.8499 363,483 +0.00(+0.09%)
Apr 03, 2003 0.8477 0.8492 0.8394 0.8492 250,723 +0.01(+1.26%)
Apr 02, 2003 0.8518 0.8594 0.8341 0.8386 722,986 -0.01(-0.67%)
Apr 01, 2003 0.8473 0.8567 0.8284 0.8443 1,167,391 +0.00(+0.04%)
Mar 31, 2003 0.8413 0.8443 0.8292 0.8439 663,290 +0.00(+0.40%)
Mar 28, 2003 0.8443 0.8480 0.8273 0.8405 482,729 -0.01(-0.76%)
Mar 27, 2003 0.8548 0.8548 0.8186 0.8469 750,844 -0.00(-0.27%)
Mar 26, 2003 0.8503 0.8526 0.8413 0.8492 801,254 +0.01(+0.94%)
Mar 25, 2003 0.8424 0.8578 0.8405 0.8413 57,706,272 -0.01(-0.76%)
Mar 24, 2003 0.8658 0.8658 0.8413 0.8477 64,737,148 -0.02(-1.96%)
Mar 21, 2003 0.8480 0.8673 0.8443 0.8646 1,201,882 +0.02(+1.96%)
Mar 20, 2003 0.8281 0.8518 0.8171 0.8480 701,761 +0.01(+1.31%)
Mar 19, 2003 0.8239 0.8480 0.8164 0.8371 630,125 +0.01(+1.51%)
Mar 18, 2003 0.8145 0.8480 0.8100 0.8247 610,227 -0.00(-0.50%)
Mar 17, 2003 0.8447 0.8447 0.8104 0.8288 1,214,484 -0.01(-0.95%)
Mar 14, 2003 0.8480 0.8480 0.8292 0.8367 384,708 -0.00(-0.45%)
Mar 13, 2003 0.8477 0.8480 0.8251 0.8405 1,128,920 -0.01(-0.80%)
Mar 12, 2003 0.8609 0.8609 0.8349 0.8473 992,282 -0.01(-0.62%)
Mar 11, 2003 0.8556 0.8609 0.8522 0.8526 481,548 -0.00(-0.14%)
Mar 10, 2003 0.8578 0.8661 0.8537 0.8537 562,470 -0.01(-0.91%)
Mar 07, 2003 0.8578 0.8650 0.8526 0.8616 696,455 +0.01(+0.62%)
Mar 06, 2003 0.8518 0.8590 0.8518 0.8563 661,963 +0.00(+0.40%)
Mar 05, 2003 0.8552 0.8643 0.8529 0.8529 1,306,682 -0.00(-0.22%)
Mar 04, 2003 0.8612 0.8631 0.8529 0.8548 1,086,469 -0.00(-0.13%)
Mar 03, 2003 0.8552 0.8669 0.8529 0.8560 1,529,547 -0.01(-0.79%)
Feb 28, 2003 0.8635 0.8699 0.8594 0.8627 973,710 +0.00(+0.26%)
Feb 27, 2003 0.8539 0.8884 0.8496 0.8605 1,817,415 +0.00(+0.49%)
Feb 26, 2003 0.8627 0.8669 0.8537 0.8563 830,439 -0.01(-0.74%)
Feb 25, 2003 0.8597 0.8707 0.8522 0.8627 1,834,661 +0.00(+0.00%)
Feb 24, 2003 0.8639 0.8688 0.8503 0.8627 1,748,433 -0.00(-0.26%)
Feb 21, 2003 0.8575 0.8650 0.8503 0.8650 1,059,938 +0.01(+0.88%)
Feb 20, 2003 0.8499 0.8650 0.8484 0.8575 1,219,127 +0.01(+0.89%)
Feb 19, 2003 0.8556 0.8556 0.8484 0.8499 668,596 -0.00(-0.40%)
Feb 18, 2003 0.8571 0.8571 0.8503 0.8533 859,624 +0.00(+0.18%)
Feb 14, 2003 0.8575 0.8575 0.8484 0.8518 1,257,598 -0.00(-0.44%)
Feb 13, 2003 0.8631 0.8631 0.8484 0.8556 1,790,884 -0.00(-0.48%)
Feb 12, 2003 0.8646 0.8658 0.8548 0.8597 1,463,218 -0.00(-0.31%)
Feb 11, 2003 0.8575 0.8669 0.8499 0.8624 10,266,410 +0.01(+1.64%)
Feb 10, 2003 0.8669 0.8854 0.8480 0.8484 1,319,948 -0.04(-4.42%)
Feb 07, 2003 0.8914 0.8914 0.8782 0.8877 295,827 -0.00(-0.21%)
Feb 06, 2003 0.8933 0.8940 0.8627 0.8895 752,171 -0.03(-2.84%)
Feb 05, 2003 0.9114 0.9272 0.9114 0.9155 110,106 -0.01(-0.94%)
Feb 04, 2003 0.9234 0.9287 0.9083 0.9242 155,209 +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.