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

Alliance Resource Pt (NQ: ARLP )

21.10 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 30, 2007 5.903 5.903 5.858 5.891 561,526 +0.04(+0.69%)
Mar 29, 2007 5.830 5.857 5.726 5.850 515,146 +0.09(+1.48%)
Mar 28, 2007 5.756 5.791 5.732 5.765 441,795 -0.02(-0.30%)
Mar 27, 2007 5.782 5.818 5.746 5.782 856,696 +0.11(+1.94%)
Mar 26, 2007 5.690 5.707 5.577 5.672 723,833 +0.09(+1.70%)
Mar 23, 2007 5.484 5.591 5.484 5.577 424,035 +0.06(+1.13%)
Mar 22, 2007 5.488 5.575 5.478 5.515 1,123,336 +0.04(+0.79%)
Mar 21, 2007 5.389 5.473 5.380 5.471 585,788 +0.08(+1.53%)
Mar 20, 2007 5.445 5.445 5.387 5.389 553,100 +0.00(+0.03%)
Mar 19, 2007 5.367 5.456 5.353 5.387 2,251,410 +0.01(+0.14%)
Mar 16, 2007 5.367 5.415 5.341 5.380 521,171 +0.04(+0.82%)
Mar 15, 2007 5.360 5.373 5.282 5.336 462,574 +0.02(+0.29%)
Mar 14, 2007 5.369 5.373 5.293 5.321 650,172 -0.05(-0.93%)
Mar 13, 2007 5.440 5.415 5.360 5.370 468,651 -0.07(-1.29%)
Mar 12, 2007 5.364 5.445 5.361 5.440 608,105 +0.05(+1.01%)
Mar 09, 2007 5.389 5.398 5.360 5.386 387,356 -0.01(-0.20%)
Mar 08, 2007 5.499 5.499 5.384 5.397 553,962 -0.05(-0.88%)
Mar 07, 2007 5.445 5.488 5.426 5.445 217,839 -0.03(-0.54%)
Mar 06, 2007 5.468 5.507 5.417 5.474 472,815 +0.06(+1.18%)
Mar 05, 2007 5.445 5.488 5.403 5.411 741,702 -0.06(-1.05%)
Mar 02, 2007 5.515 5.521 5.454 5.468 887,639 -0.04(-0.71%)
Mar 01, 2007 5.414 5.507 5.360 5.507 793,721 +0.12(+2.16%)
Feb 28, 2007 5.406 5.429 5.360 5.391 445,361 -0.02(-0.29%)
Feb 27, 2007 5.547 5.547 5.400 5.406 544,242 -0.13(-2.36%)
Feb 26, 2007 5.565 5.565 5.484 5.537 525,291 +0.02(+0.45%)
Feb 23, 2007 5.507 5.558 5.507 5.512 486,443 +0.00(+0.06%)
Feb 22, 2007 5.482 5.523 5.460 5.509 636,924 +0.06(+1.05%)
Feb 21, 2007 5.450 5.694 5.426 5.451 1,234,718 +0.02(+0.31%)
Feb 20, 2007 5.462 5.462 5.380 5.434 3,565,234 -0.03(-0.51%)
Feb 16, 2007 5.445 5.482 5.439 5.462 896,619 -0.01(-0.26%)
Feb 15, 2007 5.515 5.521 5.468 5.476 587,835 -0.01(-0.11%)
Feb 14, 2007 5.468 5.498 5.437 5.482 790,174 +0.01(+0.26%)
Feb 13, 2007 5.468 5.492 5.448 5.468 558,661 +0.01(+0.11%)
Feb 12, 2007 5.465 5.474 5.429 5.462 537,702 -0.01(-0.17%)
Feb 09, 2007 5.502 5.515 5.462 5.471 899,825 -0.03(-0.48%)
Feb 08, 2007 5.437 5.506 5.437 5.498 707,708 +0.03(+0.60%)
Feb 07, 2007 5.460 5.493 5.460 5.465 819,405 -0.01(-0.17%)
Feb 06, 2007 5.439 5.499 5.439 5.474 802,849 +0.04(+0.69%)
Feb 05, 2007 5.414 5.465 5.373 5.437 2,632,058 +0.01(+0.17%)
Feb 02, 2007 5.470 5.478 5.398 5.428 828,121 +0.03(+0.60%)
Feb 01, 2007 5.321 5.464 5.321 5.395 942,052 +0.08(+1.49%)
Jan 31, 2007 5.308 5.384 5.290 5.316 798,175 +0.03(+0.50%)
Jan 30, 2007 5.220 5.314 5.215 5.290 630,474 +0.05(+0.95%)
Jan 29, 2007 5.282 5.304 5.220 5.240 854,964 -0.01(-0.12%)
Jan 26, 2007 5.212 5.280 5.210 5.246 633,790 +0.03(+0.51%)
Jan 25, 2007 5.251 5.259 5.204 5.220 686,684 -0.04(-0.74%)
Jan 24, 2007 5.311 5.311 5.235 5.259 473,498 -0.01(-0.12%)
Jan 23, 2007 5.257 5.310 5.248 5.265 453,259 +0.02(+0.33%)
Jan 22, 2007 5.305 5.311 5.220 5.248 411,817 -0.01(-0.27%)
Jan 19, 2007 5.212 5.291 5.210 5.262 425,039 +0.02(+0.47%)
Jan 18, 2007 5.232 5.313 5.209 5.237 661,759 -0.00(-0.06%)
Jan 17, 2007 5.304 5.304 5.212 5.240 736,977 -0.01(-0.12%)
Jan 16, 2007 5.325 5.344 5.242 5.246 561,732 -0.04(-0.71%)
Jan 12, 2007 5.297 5.319 5.268 5.283 446,249 +0.01(+0.18%)
Jan 11, 2007 5.227 5.316 5.213 5.274 386,429 +0.05(+0.89%)
Jan 10, 2007 5.241 5.262 5.189 5.227 688,905 +0.00(+0.00%)
Jan 09, 2007 5.282 5.347 5.227 5.227 558,668 -0.03(-0.59%)
Jan 08, 2007 5.237 5.322 5.220 5.259 562,408 +0.02(+0.42%)
Jan 05, 2007 5.269 5.269 5.189 5.237 1,037,322 -0.01(-0.27%)
Jan 04, 2007 5.280 5.300 5.243 5.251 884,968 -0.03(-0.56%)
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.