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

Alliance Resource Pt (NQ: ARLP )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 6.582 6.634 6.085 6.149 1,508,761 -0.38(-5.83%)
Jan 28, 2010 6.669 6.674 6.421 6.529 773,103 +0.11(+1.77%)
Jan 27, 2010 6.452 6.596 6.292 6.416 738,612 -0.02(-0.31%)
Jan 26, 2010 6.369 6.514 6.316 6.436 733,141 +0.02(+0.27%)
Jan 25, 2010 6.405 6.491 6.296 6.419 746,524 +0.02(+0.24%)
Jan 22, 2010 6.691 6.691 6.237 6.403 2,732,729 -0.28(-4.16%)
Jan 21, 2010 6.907 6.907 6.610 6.682 985,020 -0.23(-3.33%)
Jan 20, 2010 6.916 6.916 6.764 6.911 513,634 +0.03(+0.38%)
Jan 19, 2010 6.655 6.891 6.602 6.885 604,082 +0.25(+3.82%)
Jan 15, 2010 6.688 6.632 6.632 6.632 973,298 -0.07(-0.97%)
Jan 14, 2010 6.685 6.714 6.680 6.697 223,453 -0.02(-0.30%)
Jan 13, 2010 6.803 6.811 6.643 6.717 333,393 -0.02(-0.35%)
Jan 12, 2010 6.838 6.842 6.719 6.741 343,454 -0.08(-1.12%)
Jan 11, 2010 6.991 6.992 6.727 6.817 734,184 -0.11(-1.53%)
Jan 08, 2010 6.961 6.981 6.719 6.922 609,077 +0.07(+0.97%)
Jan 07, 2010 6.935 7.022 6.804 6.856 1,028,407 -0.08(-1.14%)
Jan 06, 2010 7.023 7.068 6.930 6.935 892,660 -0.09(-1.26%)
Jan 05, 2010 6.991 7.103 6.991 7.023 898,042 +0.04(+0.51%)
Jan 04, 2010 6.891 7.006 6.720 6.988 908,109 +0.25(+3.71%)
Dec 31, 2009 6.772 6.737 6.737 6.737 1,422,612 -0.09(-1.39%)
Dec 30, 2009 6.837 6.891 6.820 6.832 654,363 -0.03(-0.50%)
Dec 29, 2009 6.988 6.989 6.838 6.866 741,239 -0.11(-1.62%)
Dec 28, 2009 6.913 6.991 6.905 6.980 939,452 +0.12(+1.77%)
Dec 24, 2009 6.834 6.883 6.796 6.859 761,381 +0.10(+1.52%)
Dec 23, 2009 6.835 6.835 6.731 6.756 812,543 -0.02(-0.28%)
Dec 22, 2009 6.832 6.867 6.728 6.775 1,335,601 +0.07(+0.97%)
Dec 21, 2009 6.424 6.717 6.410 6.709 821,278 +0.31(+4.78%)
Dec 18, 2009 6.511 6.602 6.309 6.403 1,632,193 -0.11(-1.69%)
Dec 17, 2009 6.525 6.532 6.447 6.514 493,627 -0.02(-0.29%)
Dec 16, 2009 6.588 6.602 6.448 6.532 411,173 -0.04(-0.57%)
Dec 15, 2009 6.554 6.587 6.472 6.570 690,295 +0.06(+0.93%)
Dec 14, 2009 6.427 6.588 6.181 6.509 1,440,205 +0.33(+5.30%)
Dec 11, 2009 6.080 6.183 6.043 6.181 556,614 +0.10(+1.71%)
Dec 10, 2009 6.031 6.080 6.029 6.077 909,242 +0.03(+0.46%)
Dec 09, 2009 6.102 6.102 5.996 6.049 276,778 +0.03(+0.49%)
Dec 08, 2009 6.012 6.071 5.984 6.020 347,265 -0.03(-0.46%)
Dec 07, 2009 6.043 6.088 6.009 6.048 369,345 +0.04(+0.65%)
Dec 04, 2009 6.071 6.105 5.942 6.009 241,657 -0.02(-0.31%)
Dec 03, 2009 6.059 6.060 6.020 6.027 398,640 -0.04(-0.61%)
Dec 02, 2009 6.101 6.116 6.037 6.065 243,775 -0.00(-0.08%)
Dec 01, 2009 6.121 6.133 6.049 6.069 353,194 +0.00(+0.00%)
Nov 30, 2009 6.104 6.136 6.045 6.069 472,712 -0.03(-0.56%)
Nov 27, 2009 6.099 6.139 6.047 6.104 161,585 -0.03(-0.51%)
Nov 25, 2009 6.090 6.158 6.039 6.135 308,050 +0.10(+1.67%)
Nov 24, 2009 6.090 6.090 6.027 6.034 179,403 -0.00(-0.03%)
Nov 23, 2009 6.136 6.174 6.023 6.035 407,079 -0.02(-0.26%)
Nov 20, 2009 5.962 6.104 5.942 6.051 383,300 +0.01(+0.21%)
Nov 19, 2009 6.027 6.082 5.942 6.038 333,792 -0.06(-0.97%)
Nov 18, 2009 6.128 6.142 6.038 6.097 277,782 -0.04(-0.61%)
Nov 17, 2009 6.082 6.136 6.031 6.135 448,972 +0.11(+1.88%)
Nov 16, 2009 6.034 6.082 5.981 6.021 501,828 +0.04(+0.70%)
Nov 13, 2009 6.012 6.057 5.927 5.979 431,450 +0.01(+0.23%)
Nov 12, 2009 5.981 6.016 5.922 5.965 386,326 +0.00(+0.03%)
Nov 11, 2009 5.981 5.981 5.913 5.964 231,892 +0.02(+0.39%)
Nov 10, 2009 5.905 6.014 5.905 5.941 259,713 -0.01(-0.18%)
Nov 09, 2009 5.978 6.038 5.907 5.951 474,348 +0.06(+1.03%)
Nov 06, 2009 5.881 5.923 5.847 5.891 221,682 +0.02(+0.40%)
Nov 05, 2009 5.881 5.941 5.858 5.867 439,799 +0.03(+0.48%)
Nov 04, 2009 5.920 5.925 5.828 5.840 375,305 -0.09(-1.57%)
Nov 03, 2009 5.826 5.948 5.826 5.933 683,008 +0.07(+1.19%)
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.