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

Alliance Resource Pt (NQ: ARLP )

22.61 +0.18 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 30, 2004 1.311 1.326 1.259 1.320 612,817 +0.01(+0.74%)
Jan 29, 2004 1.346 1.378 1.282 1.310 939,825 -0.03(-2.49%)
Jan 28, 2004 1.346 1.378 1.335 1.344 1,815,279 +0.01(+1.05%)
Jan 27, 2004 1.261 1.330 1.261 1.330 1,188,300 +0.03(+2.27%)
Jan 26, 2004 1.287 1.301 1.256 1.300 1,458,660 +0.03(+2.04%)
Jan 23, 2004 1.289 1.291 1.263 1.274 746,710 -0.01(-0.54%)
Jan 22, 2004 1.238 1.282 1.236 1.281 695,213 -0.00(-0.27%)
Jan 21, 2004 1.266 1.286 1.262 1.285 1,165,126 +0.01(+1.13%)
Jan 20, 2004 1.243 1.275 1.219 1.270 1,206,324 +0.03(+2.22%)
Jan 16, 2004 1.251 1.260 1.185 1.243 3,478,642 +0.01(+0.66%)
Jan 15, 2004 1.330 1.346 1.213 1.235 6,474,175 -0.16(-11.42%)
Jan 14, 2004 1.381 1.407 1.379 1.394 362,322 +0.02(+1.33%)
Jan 13, 2004 1.376 1.425 1.373 1.376 767,966 -0.03(-2.13%)
Jan 12, 2004 1.379 1.410 1.317 1.406 758,516 +0.03(+1.95%)
Jan 09, 2004 1.392 1.392 1.332 1.379 533,949 +0.02(+1.83%)
Jan 08, 2004 1.407 1.407 1.354 1.354 498,146 -0.03(-2.11%)
Jan 07, 2004 1.388 1.406 1.373 1.383 585,717 -0.01(-0.39%)
Jan 06, 2004 1.381 1.388 1.359 1.388 495,661 +0.03(+2.03%)
Jan 05, 2004 1.352 1.376 1.332 1.361 1,049,257 +0.03(+2.43%)
Jan 02, 2004 1.328 1.342 1.289 1.329 641,141 -0.01(-0.50%)
Dec 31, 2003 1.320 1.359 1.298 1.335 406,828 +0.02(+1.87%)
Dec 30, 2003 1.369 1.369 1.311 1.311 593,171 -0.03(-2.17%)
Dec 29, 2003 1.340 1.358 1.326 1.340 584,262 +0.02(+1.17%)
Dec 26, 2003 1.310 1.346 1.298 1.324 293,212 +0.03(+2.22%)
Dec 24, 2003 1.301 1.302 1.294 1.296 68,555 -0.00(-0.33%)
Dec 23, 2003 1.305 1.307 1.274 1.300 360,081 +0.02(+1.18%)
Dec 22, 2003 1.263 1.301 1.262 1.285 203,362 +0.01(+0.52%)
Dec 19, 2003 1.294 1.301 1.243 1.278 670,005 +0.00(+0.03%)
Dec 18, 2003 1.242 1.294 1.242 1.278 531,027 +0.03(+2.18%)
Dec 17, 2003 1.243 1.282 1.210 1.251 596,789 -0.03(-2.43%)
Dec 16, 2003 1.291 1.291 1.233 1.282 796,495 +0.03(+2.17%)
Dec 15, 2003 1.271 1.322 1.204 1.254 1,760,653 -0.04(-2.74%)
Dec 12, 2003 1.296 1.296 1.258 1.290 252,388 +0.01(+0.85%)
Dec 11, 2003 1.296 1.296 1.233 1.279 401,678 +0.01(+0.86%)
Dec 10, 2003 1.327 1.327 1.268 1.268 312,678 -0.03(-2.54%)
Dec 09, 2003 1.319 1.334 1.282 1.301 702,912 +0.03(+2.16%)
Dec 08, 2003 1.221 1.298 1.204 1.273 686,497 +0.03(+2.50%)
Dec 05, 2003 1.222 1.240 1.204 1.242 320,763 +0.02(+1.69%)
Dec 04, 2003 1.242 1.264 1.216 1.222 239,372 -0.02(-1.72%)
Dec 03, 2003 1.221 1.249 1.221 1.243 354,700 +0.00(+0.12%)
Dec 02, 2003 1.223 1.242 1.206 1.242 178,824 +0.00(+0.38%)
Dec 01, 2003 1.242 1.274 1.201 1.237 282,951 +0.01(+1.17%)
Nov 28, 2003 1.204 1.235 1.204 1.223 68,761 +0.02(+1.88%)
Nov 26, 2003 1.204 1.204 1.195 1.200 159,010 -0.00(-0.16%)
Nov 25, 2003 1.185 1.204 1.185 1.202 155,032 +0.00(+0.32%)
Nov 24, 2003 1.210 1.219 1.185 1.198 356,039 +0.01(+0.59%)
Nov 21, 2003 1.203 1.237 1.185 1.191 421,041 -0.01(-1.00%)
Nov 20, 2003 1.196 1.219 1.189 1.203 249,375 +0.00(+0.36%)
Nov 19, 2003 1.218 1.218 1.197 1.199 688,776 -0.02(-1.79%)
Nov 18, 2003 1.245 1.245 1.206 1.221 506,038 -0.00(-0.06%)
Nov 17, 2003 1.209 1.246 1.171 1.221 501,364 +0.05(+3.83%)
Nov 14, 2003 1.209 1.209 1.168 1.176 218,799 -0.03(-2.48%)
Nov 13, 2003 1.223 1.227 1.186 1.206 255,465 -0.01(-0.99%)
Nov 12, 2003 1.192 1.224 1.192 1.218 255,709 +0.01(+1.19%)
Nov 11, 2003 1.199 1.204 1.156 1.204 255,902 +0.03(+2.21%)
Nov 10, 2003 1.199 1.199 1.156 1.178 294,358 -0.02(-1.49%)
Nov 07, 2003 1.171 1.196 1.152 1.196 408,759 +0.03(+2.67%)
Nov 06, 2003 1.155 1.165 1.152 1.165 284,522 +0.01(+0.81%)
Nov 05, 2003 1.132 1.157 1.127 1.155 498,699 +0.01(+0.95%)
Nov 04, 2003 1.154 1.157 1.119 1.145 393,091 +0.00(+0.24%)
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.