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

Alliance Resource Pt (NQ: ARLP )

22.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2015 7.890 8.020 7.571 7.645 674,434 -0.35(-4.35%)
Nov 27, 2015 7.801 8.026 7.801 7.993 138,862 +0.15(+1.93%)
Nov 25, 2015 7.766 7.841 7.841 7.841 487,677 +0.08(+0.98%)
Nov 24, 2015 7.775 8.029 7.659 7.766 459,829 -0.03(-0.40%)
Nov 23, 2015 8.069 8.104 7.764 7.797 717,538 -0.23(-2.83%)
Nov 20, 2015 8.158 8.180 7.873 8.024 698,739 -0.12(-1.42%)
Nov 19, 2015 8.630 8.724 8.122 8.140 554,493 -0.54(-6.21%)
Nov 18, 2015 8.688 8.804 8.626 8.679 393,576 +0.08(+0.99%)
Nov 17, 2015 8.688 8.786 8.474 8.595 560,797 -0.09(-1.03%)
Nov 16, 2015 8.465 8.716 8.425 8.684 523,034 +0.26(+3.07%)
Nov 13, 2015 8.153 8.474 8.002 8.425 591,926 +0.35(+4.30%)
Nov 12, 2015 8.015 8.216 7.817 8.078 596,823 +0.00(+0.00%)
Nov 11, 2015 8.644 8.644 8.055 8.078 1,993,466 -0.58(-6.69%)
Nov 10, 2015 8.733 8.969 8.613 8.657 948,803 -0.18(-2.02%)
Nov 09, 2015 9.237 9.237 8.755 8.835 1,009,350 -0.42(-4.57%)
Nov 06, 2015 9.477 9.602 9.223 9.259 431,329 -0.32(-3.31%)
Nov 05, 2015 9.540 9.651 9.406 9.575 346,551 +0.04(+0.37%)
Nov 04, 2015 9.357 9.696 9.357 9.540 791,194 +0.19(+1.98%)
Nov 03, 2015 9.329 9.424 9.243 9.355 599,752 +0.06(+0.60%)
Nov 02, 2015 9.169 9.363 9.109 9.299 687,748 +0.04(+0.42%)
Oct 30, 2015 9.199 9.329 9.074 9.260 536,983 +0.07(+0.80%)
Oct 29, 2015 8.966 9.264 8.929 9.186 634,013 +0.19(+2.06%)
Oct 28, 2015 8.862 9.139 8.862 9.001 563,044 +0.12(+1.31%)
Oct 27, 2015 9.100 9.322 8.880 8.884 1,248,487 -0.51(-5.43%)
Oct 26, 2015 9.484 9.709 9.307 9.394 911,173 -0.12(-1.27%)
Oct 23, 2015 9.497 9.545 9.307 9.515 600,973 +0.08(+0.82%)
Oct 22, 2015 9.588 9.635 9.402 9.437 565,344 -0.10(-1.09%)
Oct 21, 2015 9.618 9.692 9.506 9.541 522,014 -0.10(-1.03%)
Oct 20, 2015 9.502 9.731 9.502 9.640 330,316 +0.09(+0.90%)
Oct 19, 2015 9.718 9.782 9.506 9.554 436,451 -0.12(-1.25%)
Oct 16, 2015 9.804 9.908 9.631 9.674 490,161 -0.14(-1.45%)
Oct 15, 2015 9.834 9.868 9.718 9.817 437,458 -0.07(-0.74%)
Oct 14, 2015 9.942 10.12 9.731 9.890 603,726 -0.11(-1.08%)
Oct 13, 2015 9.994 10.16 9.942 9.998 501,041 -0.00(-0.04%)
Oct 12, 2015 10.21 10.39 9.985 10.00 497,188 -0.20(-1.95%)
Oct 09, 2015 10.49 10.49 10.17 10.20 427,972 -0.21(-2.03%)
Oct 08, 2015 10.32 10.53 10.30 10.41 399,780 +0.09(+0.88%)
Oct 07, 2015 10.15 10.40 10.13 10.32 621,017 +0.22(+2.22%)
Oct 06, 2015 9.847 10.22 9.758 10.10 619,040 +0.30(+3.09%)
Oct 05, 2015 9.476 9.860 9.396 9.795 830,073 +0.35(+3.75%)
Oct 02, 2015 9.156 9.484 9.104 9.441 641,865 +0.14(+1.53%)
Oct 01, 2015 9.614 9.718 9.251 9.299 1,147,389 -0.32(-3.28%)
Sep 30, 2015 9.554 9.794 9.437 9.614 1,083,912 +0.12(+1.23%)
Sep 29, 2015 10.16 10.21 9.476 9.497 1,414,322 -0.57(-5.70%)
Sep 28, 2015 10.17 10.28 9.951 10.07 725,864 -0.12(-1.19%)
Sep 25, 2015 10.32 10.41 10.05 10.19 579,176 -0.12(-1.13%)
Sep 24, 2015 10.37 10.55 10.21 10.31 702,669 -0.08(-0.75%)
Sep 23, 2015 10.60 10.63 10.31 10.39 609,672 -0.23(-2.16%)
Sep 22, 2015 10.84 10.84 10.56 10.62 609,072 -0.25(-2.31%)
Sep 21, 2015 10.77 10.95 10.69 10.87 443,325 +0.13(+1.21%)
Sep 18, 2015 10.75 10.81 10.54 10.74 957,481 +0.06(+0.57%)
Sep 17, 2015 10.68 10.84 10.54 10.68 322,340 -0.02(-0.20%)
Sep 16, 2015 10.64 10.78 10.55 10.70 321,215 +0.04(+0.41%)
Sep 15, 2015 10.60 10.76 10.53 10.65 452,670 +0.01(+0.12%)
Sep 14, 2015 10.56 10.65 10.47 10.64 388,803 +0.03(+0.24%)
Sep 11, 2015 10.69 10.77 10.57 10.62 563,387 -0.12(-1.13%)
Sep 10, 2015 10.83 10.84 10.51 10.74 407,483 -0.00(-0.04%)
Sep 09, 2015 10.89 10.95 10.61 10.74 298,809 -0.09(-0.80%)
Sep 08, 2015 10.98 11.01 10.62 10.83 283,041 -0.03(-0.24%)
Sep 04, 2015 10.65 10.85 10.85 10.85 264,647 +0.03(+0.32%)
Sep 03, 2015 10.69 11.01 10.67 10.82 333,938 +0.07(+0.64%)
Sep 02, 2015 11.06 11.31 10.58 10.75 837,730 -0.20(-1.81%)
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.