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 (%)
Nov 30, 2006 5.347 5.386 5.313 5.319 1,028,658 -0.04(-0.81%)
Nov 29, 2006 5.355 5.391 5.333 5.363 667,623 +0.01(+0.14%)
Nov 28, 2006 5.330 5.394 5.330 5.355 439,851 +0.00(+0.06%)
Nov 27, 2006 5.437 5.437 5.328 5.352 677,646 -0.05(-0.89%)
Nov 24, 2006 5.383 5.400 5.377 5.400 131,639 +0.03(+0.58%)
Nov 22, 2006 5.412 5.412 5.332 5.369 347,407 +0.00(+0.06%)
Nov 21, 2006 5.403 5.403 5.352 5.366 658,328 +0.02(+0.29%)
Nov 20, 2006 5.453 5.468 5.344 5.350 1,030,911 -0.10(-1.80%)
Nov 17, 2006 5.425 5.554 5.378 5.448 1,617,175 +0.07(+1.27%)
Nov 16, 2006 5.428 5.428 5.344 5.380 903,584 -0.03(-0.55%)
Nov 15, 2006 5.286 5.490 5.282 5.409 759,037 +0.02(+0.43%)
Nov 14, 2006 5.437 5.437 5.285 5.386 1,188,003 -0.01(-0.14%)
Nov 13, 2006 5.328 5.400 5.328 5.394 554,529 +0.02(+0.40%)
Nov 10, 2006 5.346 5.398 5.321 5.372 537,361 +0.01(+0.12%)
Nov 09, 2006 5.434 5.436 5.339 5.366 588,517 +0.00(+0.00%)
Nov 08, 2006 5.294 5.380 5.288 5.366 1,305,997 +0.02(+0.38%)
Nov 07, 2006 5.360 5.425 5.296 5.346 1,527,750 -0.05(-0.89%)
Nov 06, 2006 5.377 5.471 5.360 5.394 546,785 -0.02(-0.40%)
Nov 03, 2006 5.437 5.459 5.367 5.415 576,866 -0.02(-0.37%)
Nov 02, 2006 5.391 5.471 5.361 5.436 625,814 -0.05(-0.88%)
Nov 01, 2006 5.507 5.577 5.451 5.484 563,187 -0.05(-0.87%)
Oct 31, 2006 5.551 5.581 5.425 5.532 1,271,461 -0.07(-1.33%)
Oct 30, 2006 5.714 5.785 5.558 5.607 1,200,627 -0.14(-2.35%)
Oct 27, 2006 5.732 5.818 5.729 5.742 542,865 +0.01(+0.22%)
Oct 26, 2006 5.701 5.748 5.687 5.729 306,228 +0.03(+0.52%)
Oct 25, 2006 5.616 5.746 5.611 5.700 667,945 +0.09(+1.52%)
Oct 24, 2006 5.579 5.650 5.554 5.614 1,038,842 +0.06(+1.15%)
Oct 23, 2006 5.492 5.579 5.459 5.551 1,329,460 +0.08(+1.42%)
Oct 20, 2006 5.436 5.498 5.422 5.473 1,298,369 -0.03(-0.54%)
Oct 19, 2006 5.437 5.552 5.437 5.502 612,270 +0.06(+1.08%)
Oct 18, 2006 5.473 5.507 5.443 5.443 377,217 -0.03(-0.57%)
Oct 17, 2006 5.392 5.504 5.375 5.474 427,318 +0.02(+0.43%)
Oct 16, 2006 5.400 5.485 5.375 5.451 495,339 +0.03(+0.49%)
Oct 13, 2006 5.471 5.476 5.391 5.425 587,384 -0.02(-0.29%)
Oct 12, 2006 5.476 5.476 5.395 5.440 586,715 -0.00(-0.06%)
Oct 11, 2006 5.360 5.474 5.360 5.443 380,442 +0.00(+0.09%)
Oct 10, 2006 5.321 5.473 5.313 5.439 694,441 +0.07(+1.30%)
Oct 09, 2006 5.346 5.442 5.346 5.369 349,460 -0.02(-0.35%)
Oct 06, 2006 5.360 5.429 5.360 5.387 377,648 -0.01(-0.17%)
Oct 05, 2006 5.375 5.434 5.367 5.397 431,109 +0.02(+0.38%)
Oct 04, 2006 5.321 5.411 5.321 5.377 500,154 +0.02(+0.44%)
Oct 03, 2006 5.349 5.375 5.321 5.353 493,350 -0.06(-1.03%)
Oct 02, 2006 5.422 5.462 5.389 5.409 578,398 +0.00(+0.00%)
Sep 29, 2006 5.392 5.481 5.392 5.409 302,417 -0.03(-0.49%)
Sep 28, 2006 5.397 5.445 5.384 5.436 276,205 +0.02(+0.37%)
Sep 27, 2006 5.403 5.436 5.373 5.415 525,162 +0.02(+0.43%)
Sep 26, 2006 5.319 5.414 5.319 5.392 535,642 +0.02(+0.46%)
Sep 25, 2006 5.395 5.395 5.257 5.367 1,039,781 -0.05(-0.95%)
Sep 22, 2006 5.445 5.445 5.367 5.419 284,033 -0.01(-0.26%)
Sep 21, 2006 5.338 5.485 5.338 5.433 688,641 +0.05(+0.84%)
Sep 20, 2006 5.394 5.436 5.347 5.387 490,588 -0.01(-0.20%)
Sep 19, 2006 5.375 5.414 5.321 5.398 479,832 +0.03(+0.49%)
Sep 18, 2006 5.422 5.437 5.360 5.372 720,698 -0.05(-0.92%)
Sep 15, 2006 5.367 5.426 5.350 5.422 767,708 +0.00(+0.09%)
Sep 14, 2006 5.437 5.473 5.361 5.417 590,815 +0.01(+0.20%)
Sep 13, 2006 5.324 5.457 5.324 5.406 523,508 +0.04(+0.78%)
Sep 12, 2006 5.327 5.380 5.327 5.364 333,251 -0.01(-0.26%)
Sep 11, 2006 5.321 5.492 5.299 5.378 631,710 -0.01(-0.14%)
Sep 08, 2006 5.448 5.535 5.316 5.386 1,820,744 -0.13(-2.31%)
Sep 07, 2006 5.676 5.676 5.442 5.513 1,665,937 -0.14(-2.45%)
Sep 06, 2006 5.701 5.707 5.627 5.652 417,906 -0.05(-0.85%)
Sep 05, 2006 5.748 5.748 5.675 5.700 201,644 -0.00(-0.05%)
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.