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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 5.939 5.996 5.770 5.819 487,260 -0.09(-1.52%)
Oct 29, 2009 5.941 5.942 5.746 5.909 499,176 +0.24(+4.16%)
Oct 28, 2009 5.787 5.827 5.627 5.673 693,224 -0.21(-3.59%)
Oct 27, 2009 5.875 5.933 5.808 5.885 406,764 -0.02(-0.37%)
Oct 26, 2009 5.942 6.105 5.871 5.906 602,589 -0.11(-1.77%)
Oct 23, 2009 6.035 6.180 5.965 6.013 409,590 -0.08(-1.36%)
Oct 22, 2009 6.074 6.110 6.023 6.096 401,569 +0.02(+0.26%)
Oct 21, 2009 6.093 6.185 6.057 6.080 465,168 -0.01(-0.10%)
Oct 20, 2009 6.050 6.107 6.043 6.087 579,260 -0.03(-0.48%)
Oct 19, 2009 6.059 6.120 5.987 6.116 881,794 +0.08(+1.34%)
Oct 16, 2009 5.989 6.051 5.939 6.035 447,376 +0.02(+0.39%)
Oct 15, 2009 5.937 6.046 5.937 6.012 368,527 +0.04(+0.73%)
Oct 14, 2009 6.000 6.012 5.961 5.968 402,032 +0.01(+0.13%)
Oct 13, 2009 5.937 6.010 5.899 5.961 450,890 +0.06(+1.00%)
Oct 12, 2009 5.951 6.010 5.867 5.902 623,052 +0.07(+1.14%)
Oct 09, 2009 5.819 5.979 5.770 5.835 417,971 +0.01(+0.16%)
Oct 08, 2009 5.718 5.864 5.704 5.826 534,625 +0.12(+2.12%)
Oct 07, 2009 5.700 5.717 5.594 5.704 281,651 +0.05(+0.93%)
Oct 06, 2009 5.577 5.700 5.538 5.652 455,847 +0.14(+2.45%)
Oct 05, 2009 5.451 5.541 5.383 5.516 543,714 +0.11(+2.13%)
Oct 02, 2009 5.437 5.454 5.293 5.401 577,419 -0.09(-1.70%)
Oct 01, 2009 5.565 5.596 5.478 5.495 603,561 -0.14(-2.45%)
Sep 30, 2009 5.701 5.717 5.593 5.633 576,454 -0.07(-1.20%)
Sep 29, 2009 5.661 5.726 5.622 5.701 389,564 +0.06(+1.05%)
Sep 28, 2009 5.527 5.661 5.523 5.642 342,173 +0.10(+1.77%)
Sep 25, 2009 5.546 5.661 5.498 5.544 371,726 -0.05(-0.83%)
Sep 24, 2009 5.670 5.670 5.489 5.591 576,196 -0.01(-0.14%)
Sep 23, 2009 5.740 5.740 5.569 5.599 615,244 -0.14(-2.52%)
Sep 22, 2009 5.622 5.767 5.622 5.743 762,707 +0.12(+2.18%)
Sep 21, 2009 5.684 5.697 5.516 5.620 759,662 -0.13(-2.22%)
Sep 18, 2009 5.748 5.748 5.501 5.748 1,357,365 +0.09(+1.65%)
Sep 17, 2009 5.673 5.704 5.523 5.655 776,025 +0.00(+0.08%)
Sep 16, 2009 5.546 5.686 5.493 5.650 910,974 +0.18(+3.32%)
Sep 15, 2009 5.422 5.577 5.401 5.468 688,551 +0.03(+0.57%)
Sep 14, 2009 5.308 5.458 5.249 5.437 708,776 +0.14(+2.55%)
Sep 11, 2009 5.210 5.302 5.207 5.302 439,329 +0.10(+2.00%)
Sep 10, 2009 5.251 5.273 5.198 5.198 423,475 -0.07(-1.33%)
Sep 09, 2009 5.282 5.308 5.212 5.268 352,827 +0.05(+1.04%)
Sep 08, 2009 5.134 5.234 5.112 5.213 586,625 +0.14(+2.85%)
Sep 04, 2009 5.119 5.126 5.037 5.069 367,536 -0.01(-0.24%)
Sep 03, 2009 5.027 5.154 4.994 5.081 387,658 +0.05(+1.08%)
Sep 02, 2009 5.069 5.125 5.010 5.027 449,655 -0.05(-1.01%)
Sep 01, 2009 5.168 5.207 5.069 5.078 683,227 -0.06(-1.24%)
Aug 31, 2009 5.195 5.195 5.088 5.142 526,096 -0.05(-1.02%)
Aug 28, 2009 5.241 5.266 5.162 5.195 593,332 -0.02(-0.46%)
Aug 27, 2009 5.227 5.249 5.151 5.219 982,362 -0.05(-0.90%)
Aug 26, 2009 5.336 5.344 5.227 5.266 873,149 -0.06(-1.19%)
Aug 25, 2009 5.370 5.451 5.298 5.330 912,802 -0.07(-1.28%)
Aug 24, 2009 5.437 5.498 5.370 5.399 874,218 -0.01(-0.13%)
Aug 21, 2009 5.384 5.443 5.347 5.406 372,492 +0.13(+2.50%)
Aug 20, 2009 5.282 5.341 5.225 5.274 329,267 +0.03(+0.65%)
Aug 19, 2009 5.156 5.310 5.142 5.240 306,486 -0.02(-0.33%)
Aug 18, 2009 5.268 5.268 5.181 5.257 673,797 +0.04(+0.77%)
Aug 17, 2009 5.437 5.451 5.099 5.217 968,953 -0.27(-5.01%)
Aug 14, 2009 5.611 5.619 5.437 5.492 550,847 -0.10(-1.78%)
Aug 13, 2009 5.468 5.608 5.468 5.591 645,898 +0.14(+2.65%)
Aug 12, 2009 5.457 5.551 5.439 5.447 1,028,452 -0.12(-2.20%)
Aug 11, 2009 5.603 5.623 5.478 5.569 679,545 -0.05(-0.88%)
Aug 10, 2009 5.619 5.667 5.523 5.619 631,994 +0.03(+0.47%)
Aug 07, 2009 5.638 5.638 5.515 5.593 446,333 +0.04(+0.76%)
Aug 06, 2009 5.560 5.585 5.504 5.551 799,032 -0.03(-0.58%)
Aug 05, 2009 5.658 5.678 5.412 5.583 949,230 -0.11(-1.99%)
Aug 04, 2009 5.588 5.748 5.588 5.697 930,169 +0.01(+0.22%)
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.