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 (%)
May 28, 2004 1.579 1.593 1.542 1.562 288,384 -0.02(-1.35%)
May 27, 2004 1.588 1.596 1.554 1.583 409,403 +0.01(+0.89%)
May 26, 2004 1.539 1.570 1.516 1.569 370,780 +0.02(+1.15%)
May 25, 2004 1.505 1.567 1.499 1.552 581,919 +0.06(+3.82%)
May 24, 2004 1.500 1.500 1.477 1.494 1,004,197 +0.02(+1.08%)
May 21, 2004 1.506 1.522 1.479 1.479 271,648 -0.03(-1.98%)
May 20, 2004 1.548 1.553 1.507 1.508 477,637 +0.01(+0.60%)
May 19, 2004 1.503 1.538 1.497 1.500 905,064 -0.02(-1.50%)
May 18, 2004 1.479 1.549 1.479 1.522 433,864 +0.03(+1.90%)
May 17, 2004 1.471 1.514 1.461 1.494 561,320 +0.03(+2.31%)
May 14, 2004 1.461 1.475 1.442 1.460 702,938 +0.00(+0.00%)
May 13, 2004 1.476 1.485 1.442 1.460 468,625 -0.01(-0.71%)
May 12, 2004 1.483 1.483 1.456 1.471 666,889 -0.01(-0.81%)
May 11, 2004 1.418 1.512 1.418 1.483 594,793 +0.05(+3.19%)
May 10, 2004 1.500 1.500 1.386 1.437 1,374,977 -0.04(-2.84%)
May 07, 2004 1.520 1.538 1.479 1.479 549,733 -0.04(-2.38%)
May 06, 2004 1.549 1.571 1.495 1.515 682,339 -0.06(-3.92%)
May 05, 2004 1.585 1.595 1.555 1.577 554,883 -0.02(-0.95%)
May 04, 2004 1.554 1.592 1.530 1.592 679,764 +0.04(+2.76%)
May 03, 2004 1.508 1.569 1.495 1.549 1,395,576 +0.05(+3.15%)
Apr 30, 2004 1.479 1.509 1.449 1.502 1,467,672 -0.01(-0.74%)
Apr 29, 2004 1.608 1.612 1.497 1.513 1,574,529 -0.09(-5.89%)
Apr 28, 2004 1.593 1.609 1.571 1.608 2,215,671 +0.03(+1.72%)
Apr 27, 2004 1.547 1.611 1.534 1.581 1,539,769 +0.06(+3.77%)
Apr 26, 2004 1.528 1.544 1.495 1.523 1,293,869 +0.03(+2.32%)
Apr 23, 2004 1.449 1.515 1.447 1.489 1,468,960 +0.05(+3.45%)
Apr 22, 2004 1.379 1.443 1.353 1.439 418,415 +0.09(+6.28%)
Apr 21, 2004 1.418 1.443 1.353 1.354 1,063,419 -0.08(-5.89%)
Apr 20, 2004 1.399 1.452 1.399 1.439 656,590 +0.02(+1.67%)
Apr 19, 2004 1.461 1.476 1.407 1.415 593,506 -0.04(-2.83%)
Apr 16, 2004 1.435 1.474 1.365 1.456 659,165 +0.02(+1.57%)
Apr 15, 2004 1.322 1.433 1.322 1.433 1,180,575 +0.11(+8.05%)
Apr 14, 2004 1.398 1.416 1.286 1.327 3,338,312 -0.08(-6.00%)
Apr 13, 2004 1.473 1.476 1.405 1.411 1,774,081 -0.09(-5.93%)
Apr 12, 2004 1.560 1.560 1.440 1.500 1,217,911 -0.04(-2.47%)
Apr 08, 2004 1.554 1.558 1.522 1.538 382,367 +0.02(+1.07%)
Apr 07, 2004 1.506 1.533 1.486 1.522 352,756 +0.03(+2.30%)
Apr 06, 2004 1.489 1.530 1.486 1.488 458,325 -0.03(-2.12%)
Apr 05, 2004 1.553 1.553 1.500 1.520 439,014 -0.03(-2.15%)
Apr 02, 2004 1.580 1.580 1.515 1.553 451,888 +0.00(+0.28%)
Apr 01, 2004 1.553 1.566 1.548 1.549 795,633 -0.00(-0.27%)
Mar 31, 2004 1.500 1.553 1.500 1.553 478,924 +0.05(+3.41%)
Mar 30, 2004 1.487 1.502 1.466 1.502 590,931 +0.02(+1.52%)
Mar 29, 2004 1.486 1.501 1.469 1.480 681,051 +0.01(+0.40%)
Mar 26, 2004 1.501 1.501 1.472 1.474 638,566 -0.01(-0.45%)
Mar 25, 2004 1.497 1.514 1.476 1.480 763,447 -0.03(-1.90%)
Mar 24, 2004 1.495 1.527 1.477 1.509 386,229 +0.02(+1.09%)
Mar 23, 2004 1.515 1.515 1.476 1.493 290,959 -0.01(-0.80%)
Mar 22, 2004 1.472 1.505 1.464 1.505 359,193 +0.03(+2.16%)
Mar 19, 2004 1.500 1.534 1.466 1.473 531,709 -0.03(-1.76%)
Mar 18, 2004 1.477 1.500 1.476 1.500 446,739 +0.02(+1.20%)
Mar 17, 2004 1.499 1.500 1.474 1.482 360,481 -0.00(-0.10%)
Mar 16, 2004 1.498 1.498 1.468 1.483 370,780 +0.03(+1.81%)
Mar 15, 2004 1.486 1.500 1.447 1.457 633,416 -0.04(-2.47%)
Mar 12, 2004 1.446 1.510 1.443 1.494 378,505 +0.04(+2.42%)
Mar 11, 2004 1.484 1.514 1.456 1.458 1,135,515 -0.05(-3.35%)
Mar 10, 2004 1.582 1.589 1.499 1.509 700,363 -0.01(-0.36%)
Mar 09, 2004 1.497 1.532 1.494 1.514 534,284 -0.01(-0.43%)
Mar 08, 2004 1.498 1.550 1.479 1.521 1,068,568 +0.03(+2.11%)
Mar 05, 2004 1.500 1.510 1.481 1.489 567,757 -0.01(-0.54%)
Mar 04, 2004 1.508 1.510 1.495 1.498 418,415 -0.01(-0.77%)
Mar 03, 2004 1.511 1.513 1.482 1.509 610,242 -0.00(-0.05%)
Mar 02, 2004 1.553 1.569 1.495 1.510 943,687 +0.01(+0.59%)
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.