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

Alliance Resource Pt (NQ: ARLP )

23.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2007 6.106 6.106 5.960 5.988 706,623 +0.03(+0.51%)
Apr 27, 2007 5.999 6.029 5.939 5.958 287,695 -0.01(-0.18%)
Apr 26, 2007 5.994 6.073 5.910 5.969 367,841 -0.03(-0.43%)
Apr 25, 2007 6.023 6.106 5.934 5.994 388,794 -0.04(-0.72%)
Apr 24, 2007 6.103 6.106 6.031 6.038 420,008 +0.01(+0.13%)
Apr 23, 2007 6.046 6.106 6.000 6.031 2,236,516 +0.02(+0.30%)
Apr 20, 2007 5.905 6.021 5.890 6.012 411,750 +0.07(+1.17%)
Apr 19, 2007 5.890 5.991 5.887 5.943 231,461 -0.09(-1.45%)
Apr 18, 2007 5.966 6.032 5.883 6.031 508,140 +0.06(+1.04%)
Apr 17, 2007 6.110 6.110 5.928 5.969 481,084 -0.10(-1.66%)
Apr 16, 2007 6.023 6.088 5.985 6.070 873,520 +0.09(+1.46%)
Apr 13, 2007 6.020 6.020 5.951 5.982 513,227 +0.03(+0.46%)
Apr 12, 2007 5.776 5.975 5.745 5.955 582,687 +0.14(+2.49%)
Apr 11, 2007 5.970 5.979 5.788 5.811 509,705 -0.11(-1.91%)
Apr 10, 2007 5.964 5.978 5.902 5.923 384,635 -0.01(-0.20%)
Apr 09, 2007 5.955 6.023 5.930 5.936 664,816 +0.00(+0.05%)
Apr 05, 2007 5.868 5.949 5.822 5.933 614,008 +0.11(+1.81%)
Apr 04, 2007 5.735 5.827 5.654 5.827 526,188 +0.06(+1.07%)
Apr 03, 2007 5.880 5.880 5.737 5.765 442,958 -0.02(-0.42%)
Apr 02, 2007 5.669 5.803 5.654 5.789 650,628 +0.07(+1.27%)
Mar 30, 2007 5.729 5.729 5.685 5.717 578,601 +0.04(+0.69%)
Mar 29, 2007 5.658 5.684 5.557 5.678 530,811 +0.08(+1.48%)
Mar 28, 2007 5.586 5.620 5.563 5.595 455,229 -0.02(-0.30%)
Mar 27, 2007 5.611 5.646 5.577 5.611 882,746 +0.11(+1.94%)
Mar 26, 2007 5.522 5.539 5.412 5.504 745,843 +0.09(+1.70%)
Mar 23, 2007 5.322 5.426 5.322 5.412 436,929 +0.06(+1.13%)
Mar 22, 2007 5.326 5.411 5.316 5.352 1,157,494 +0.04(+0.79%)
Mar 21, 2007 5.230 5.311 5.221 5.310 603,600 +0.08(+1.53%)
Mar 20, 2007 5.284 5.284 5.228 5.230 569,919 +0.00(+0.03%)
Mar 19, 2007 5.209 5.295 5.195 5.228 2,319,871 +0.01(+0.14%)
Mar 16, 2007 5.209 5.256 5.183 5.221 537,019 +0.04(+0.82%)
Mar 15, 2007 5.201 5.215 5.126 5.179 476,640 +0.02(+0.29%)
Mar 14, 2007 5.210 5.215 5.137 5.164 669,943 -0.05(-0.93%)
Mar 13, 2007 5.280 5.256 5.201 5.212 482,902 -0.07(-1.29%)
Mar 12, 2007 5.206 5.284 5.203 5.280 626,597 +0.05(+1.01%)
Mar 09, 2007 5.230 5.239 5.201 5.227 399,135 -0.01(-0.20%)
Mar 08, 2007 5.337 5.337 5.225 5.238 570,807 -0.05(-0.88%)
Mar 07, 2007 5.284 5.326 5.266 5.284 224,464 -0.03(-0.54%)
Mar 06, 2007 5.307 5.345 5.257 5.313 487,193 +0.06(+1.18%)
Mar 05, 2007 5.284 5.326 5.244 5.251 764,256 -0.06(-1.05%)
Mar 02, 2007 5.352 5.358 5.293 5.307 914,631 -0.04(-0.71%)
Mar 01, 2007 5.254 5.345 5.201 5.345 817,857 +0.11(+2.16%)
Feb 28, 2007 5.247 5.269 5.201 5.231 458,904 -0.02(-0.29%)
Feb 27, 2007 5.384 5.384 5.241 5.247 560,792 -0.13(-2.36%)
Feb 26, 2007 5.400 5.400 5.322 5.373 541,264 +0.02(+0.45%)
Feb 23, 2007 5.345 5.394 5.345 5.349 501,235 +0.00(+0.06%)
Feb 22, 2007 5.320 5.360 5.299 5.346 656,292 +0.06(+1.05%)
Feb 21, 2007 5.289 5.525 5.266 5.290 1,272,264 +0.02(+0.31%)
Feb 20, 2007 5.301 5.301 5.221 5.274 3,673,647 -0.03(-0.51%)
Feb 16, 2007 5.284 5.320 5.278 5.301 923,884 -0.01(-0.26%)
Feb 15, 2007 5.352 5.358 5.307 5.314 605,710 -0.01(-0.11%)
Feb 14, 2007 5.307 5.336 5.277 5.320 814,202 +0.01(+0.26%)
Feb 13, 2007 5.307 5.329 5.287 5.307 575,649 +0.01(+0.11%)
Feb 12, 2007 5.304 5.313 5.269 5.301 554,053 -0.01(-0.17%)
Feb 09, 2007 5.340 5.352 5.301 5.310 927,187 -0.03(-0.48%)
Feb 08, 2007 5.277 5.343 5.277 5.336 729,228 +0.03(+0.60%)
Feb 07, 2007 5.299 5.331 5.299 5.304 844,322 -0.01(-0.17%)
Feb 06, 2007 5.278 5.337 5.278 5.313 827,262 +0.04(+0.69%)
Feb 05, 2007 5.254 5.304 5.215 5.277 2,712,095 +0.01(+0.17%)
Feb 02, 2007 5.308 5.316 5.239 5.268 853,303 +0.03(+0.60%)
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.