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

Alliance Resource Pt (NQ: ARLP )

21.12 +0.06 (+0.28%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 19, 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 (%)
Mar 31, 2020 2.326 2.627 2.251 2.326 1,412,148 -0.02(-0.64%)
Mar 30, 2020 2.551 2.679 2.296 2.341 1,628,133 -0.36(-13.33%)
Mar 27, 2020 2.784 2.889 2.617 2.702 886,289 -0.11(-4.00%)
Mar 26, 2020 2.889 3.054 2.732 2.814 1,309,482 -0.08(-2.85%)
Mar 25, 2020 2.927 3.167 2.799 2.897 1,077,696 -0.02(-0.52%)
Mar 24, 2020 2.882 2.994 2.642 2.912 873,966 +0.34(+13.12%)
Mar 23, 2020 2.889 3.032 2.566 2.574 1,505,200 -0.34(-11.60%)
Mar 20, 2020 3.985 4.015 2.912 2.912 1,502,733 -1.14(-28.15%)
Mar 19, 2020 2.409 4.052 2.386 4.052 2,106,052 +1.70(+71.97%)
Mar 18, 2020 3.077 3.137 2.274 2.356 1,999,573 -0.83(-25.94%)
Mar 17, 2020 3.114 3.497 2.964 3.182 728,835 +0.07(+2.17%)
Mar 16, 2020 2.904 3.219 2.897 3.114 1,167,039 -0.42(-11.89%)
Mar 13, 2020 3.459 3.670 3.024 3.535 1,615,068 +0.26(+7.78%)
Mar 12, 2020 3.422 3.490 3.197 3.279 1,379,387 -0.54(-14.15%)
Mar 11, 2020 4.127 4.210 3.805 3.820 1,169,487 -0.45(-10.54%)
Mar 10, 2020 3.902 4.450 3.685 4.270 1,321,888 +0.57(+15.42%)
Mar 09, 2020 4.097 4.172 3.572 3.700 2,173,497 -0.93(-20.10%)
Mar 06, 2020 4.893 4.998 4.540 4.630 1,152,002 -0.35(-7.08%)
Mar 05, 2020 5.140 5.204 4.915 4.983 583,351 -0.15(-2.92%)
Mar 04, 2020 5.140 5.208 4.950 5.133 671,595 +0.08(+1.63%)
Mar 03, 2020 5.366 5.396 4.990 5.050 633,192 -0.23(-4.40%)
Mar 02, 2020 5.133 5.388 4.983 5.283 837,511 +0.23(+4.45%)
Feb 28, 2020 4.473 5.155 4.473 5.058 2,100,255 +0.32(+6.81%)
Feb 27, 2020 5.080 5.133 4.690 4.735 2,536,144 -0.43(-8.28%)
Feb 26, 2020 5.246 5.373 5.133 5.163 1,014,141 -0.11(-1.99%)
Feb 25, 2020 5.531 5.553 5.216 5.268 981,015 -0.26(-4.75%)
Feb 24, 2020 5.433 5.621 5.268 5.531 708,932 -0.14(-2.38%)
Feb 21, 2020 5.568 5.726 5.373 5.666 892,818 +0.10(+1.75%)
Feb 20, 2020 5.703 5.711 5.531 5.568 631,082 -0.11(-1.85%)
Feb 19, 2020 5.628 5.748 5.478 5.673 871,072 +0.02(+0.40%)
Feb 18, 2020 5.943 6.043 5.606 5.651 2,089,412 -0.38(-6.34%)
Feb 14, 2020 6.094 6.124 5.846 6.033 1,619,199 +0.13(+2.16%)
Feb 13, 2020 5.883 5.958 5.786 5.906 1,104,985 -0.02(-0.25%)
Feb 12, 2020 5.861 5.973 5.823 5.921 1,332,209 +0.06(+1.02%)
Feb 11, 2020 6.191 6.206 5.778 5.861 1,370,252 -0.29(-4.76%)
Feb 10, 2020 6.499 6.544 6.086 6.154 1,326,543 -0.27(-4.21%)
Feb 07, 2020 6.716 6.716 6.274 6.424 1,461,823 -0.30(-4.46%)
Feb 06, 2020 6.934 6.941 6.529 6.724 2,897,480 -0.20(-2.82%)
Feb 05, 2020 6.545 6.941 6.545 6.919 1,576,163 +0.47(+7.37%)
Feb 04, 2020 6.351 6.595 6.293 6.444 2,366,974 +0.25(+4.07%)
Feb 03, 2020 6.617 6.653 6.070 6.193 2,330,633 -0.31(-4.76%)
Jan 31, 2020 6.617 6.631 6.473 6.502 866,760 -0.14(-2.16%)
Jan 30, 2020 6.689 6.732 6.480 6.646 1,146,451 -0.07(-1.07%)
Jan 29, 2020 6.689 6.861 6.638 6.718 1,048,420 +0.04(+0.65%)
Jan 28, 2020 6.746 6.955 6.588 6.674 1,290,732 +0.04(+0.65%)
Jan 27, 2020 6.941 7.048 6.466 6.631 3,271,064 -0.51(-7.15%)
Jan 24, 2020 7.315 7.315 7.077 7.142 1,802,901 -0.12(-1.68%)
Jan 23, 2020 7.386 7.408 7.221 7.264 652,857 -0.11(-1.46%)
Jan 22, 2020 7.588 7.624 7.286 7.372 987,917 -0.20(-2.66%)
Jan 21, 2020 7.876 7.912 7.566 7.573 885,934 -0.34(-4.27%)
Jan 17, 2020 7.969 8.041 7.847 7.912 1,139,831 -0.05(-0.63%)
Jan 16, 2020 8.120 8.235 7.947 7.962 756,077 -0.19(-2.38%)
Jan 15, 2020 8.127 8.250 7.947 8.156 978,855 +0.08(+0.98%)
Jan 14, 2020 8.242 8.278 8.055 8.077 426,553 -0.17(-2.01%)
Jan 13, 2020 8.178 8.300 8.156 8.242 376,648 +0.06(+0.70%)
Jan 10, 2020 8.580 8.580 8.156 8.185 799,744 -0.30(-3.56%)
Jan 09, 2020 8.386 8.494 8.300 8.487 664,815 +0.15(+1.81%)
Jan 08, 2020 8.559 8.645 8.250 8.336 783,581 -0.20(-2.36%)
Jan 07, 2020 8.501 8.620 8.380 8.537 751,411 +0.04(+0.42%)
Jan 06, 2020 8.372 8.573 8.343 8.501 683,239 +0.12(+1.46%)
Jan 03, 2020 8.408 8.415 8.211 8.379 505,402 +0.06(+0.78%)
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.