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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2018 11.21 11.33 11.12 11.18 363,921 -0.03(-0.26%)
May 30, 2018 11.04 11.27 10.98 11.21 512,360 +0.20(+1.85%)
May 29, 2018 10.89 11.05 10.86 11.01 800,692 -0.06(-0.52%)
May 25, 2018 11.07 11.07 11.07 0 +0.49(+4.67%)
May 24, 2018 10.86 10.86 10.57 10.57 675,254 -0.29(-2.67%)
May 23, 2018 10.69 10.92 10.57 10.86 862,930 +0.26(+2.47%)
May 22, 2018 10.57 10.66 10.51 10.60 883,892 +0.06(+0.55%)
May 21, 2018 10.46 10.60 10.46 10.54 643,184 +0.06(+0.55%)
May 18, 2018 10.40 10.51 10.40 10.49 666,369 +0.09(+0.84%)
May 17, 2018 10.46 10.54 10.37 10.40 794,727 +0.00(+0.00%)
May 16, 2018 10.37 10.40 10.34 10.40 232,676 +0.09(+0.84%)
May 15, 2018 10.46 10.46 10.19 10.31 459,232 -0.15(-1.39%)
May 14, 2018 10.54 10.60 10.40 10.46 401,587 -0.03(-0.28%)
May 11, 2018 10.51 10.66 10.43 10.49 1,119,994 +0.06(+0.56%)
May 10, 2018 10.46 10.48 10.37 10.43 1,732,294 +0.00(+0.00%)
May 09, 2018 10.51 10.51 10.40 10.43 1,273,382 -0.03(-0.28%)
May 08, 2018 10.40 10.49 10.31 10.46 1,163,365 +0.03(+0.28%)
May 07, 2018 10.28 10.46 10.25 10.43 1,337,519 +0.33(+3.25%)
May 04, 2018 9.930 10.16 9.859 10.10 1,526,194 +0.23(+2.29%)
May 03, 2018 9.648 9.958 9.648 9.873 632,827 +0.23(+2.34%)
May 02, 2018 9.732 9.873 9.591 9.648 381,437 -0.08(-0.87%)
May 01, 2018 9.958 10.04 9.563 9.732 713,915 -0.23(-2.27%)
Apr 30, 2018 9.507 10.00 9.478 9.958 2,371,922 +0.73(+7.95%)
Apr 27, 2018 8.886 9.337 8.858 9.224 1,868,242 +0.34(+3.81%)
Apr 26, 2018 9.027 9.052 8.773 8.886 1,801,934 -0.14(-1.56%)
Apr 25, 2018 8.999 9.083 8.942 9.027 386,010 +0.00(+0.00%)
Apr 24, 2018 9.083 9.168 8.926 9.027 578,774 -0.11(-1.23%)
Apr 23, 2018 9.253 9.309 9.112 9.140 255,895 -0.08(-0.92%)
Apr 20, 2018 9.366 9.394 9.182 9.224 610,549 -0.14(-1.51%)
Apr 19, 2018 9.507 9.507 9.310 9.366 588,636 -0.06(-0.60%)
Apr 18, 2018 9.366 9.507 9.366 9.422 568,339 +0.08(+0.91%)
Apr 17, 2018 9.366 9.507 9.309 9.337 751,013 +0.00(+0.00%)
Apr 16, 2018 9.337 9.394 9.281 9.337 323,919 +0.00(+0.00%)
Apr 13, 2018 9.394 9.422 9.224 9.337 289,951 -0.06(-0.60%)
Apr 12, 2018 9.535 9.563 9.309 9.394 438,631 -0.13(-1.33%)
Apr 11, 2018 9.563 9.803 9.507 9.521 619,076 -0.04(-0.44%)
Apr 10, 2018 9.450 9.732 9.436 9.563 617,013 +0.20(+2.11%)
Apr 09, 2018 9.535 9.563 9.309 9.366 745,800 -0.14(-1.48%)
Apr 06, 2018 9.563 9.648 9.450 9.507 315,342 -0.06(-0.59%)
Apr 05, 2018 9.535 9.789 9.535 9.563 520,270 +0.03(+0.30%)
Apr 04, 2018 9.676 9.760 9.535 9.535 310,840 -0.23(-2.31%)
Apr 03, 2018 9.704 9.789 9.591 9.760 430,476 +0.11(+1.17%)
Apr 02, 2018 9.901 10.04 9.535 9.648 534,705 -0.31(-3.12%)
Mar 29, 2018 9.958 9.958 9.958 0 +0.03(+0.28%)
Mar 28, 2018 10.01 10.04 9.901 9.930 280,453 -0.08(-0.84%)
Mar 27, 2018 10.01 10.10 9.958 10.01 415,580 +0.00(+0.00%)
Mar 26, 2018 10.07 10.18 9.986 10.01 878,928 +0.06(+0.57%)
Mar 23, 2018 9.958 10.21 9.958 9.958 748,443 +0.03(+0.28%)
Mar 22, 2018 9.930 10.18 9.930 9.930 722,563 -0.11(-1.12%)
Mar 21, 2018 9.930 10.10 9.873 10.04 591,397 +0.11(+1.14%)
Mar 20, 2018 9.986 10.13 9.845 9.930 751,288 -0.03(-0.28%)
Mar 19, 2018 10.13 10.13 9.930 9.958 483,309 -0.14(-1.40%)
Mar 16, 2018 9.986 10.10 9.930 10.10 405,860 +0.17(+1.70%)
Mar 15, 2018 9.986 10.04 9.732 9.930 573,161 -0.03(-0.28%)
Mar 14, 2018 10.04 10.13 9.930 9.958 494,538 -0.08(-0.84%)
Mar 13, 2018 10.16 10.18 9.930 10.04 738,033 -0.08(-0.84%)
Mar 12, 2018 9.930 10.18 9.930 10.13 292,353 +0.17(+1.70%)
Mar 09, 2018 10.07 10.10 9.958 9.958 702,946 -0.06(-0.56%)
Mar 08, 2018 9.986 10.07 9.958 10.01 457,495 +0.00(+0.00%)
Mar 07, 2018 9.986 10.13 9.952 10.01 303,461 -0.08(-0.84%)
Mar 06, 2018 10.13 10.18 10.04 10.10 280,738 +0.00(+0.00%)
Mar 05, 2018 10.13 10.21 10.04 10.10 527,403 +0.00(+0.00%)
Mar 02, 2018 9.986 10.21 9.912 10.10 435,313 +0.11(+1.13%)
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.