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 (-1.68%)
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 (%)
Jun 29, 2007 6.216 6.391 6.216 6.326 664,252 +0.10(+1.57%)
Jun 28, 2007 6.160 6.373 6.151 6.228 248,561 +0.06(+0.98%)
Jun 27, 2007 6.118 6.233 6.038 6.168 599,389 -0.01(-0.15%)
Jun 26, 2007 6.350 6.371 6.107 6.177 885,061 -0.17(-2.73%)
Jun 25, 2007 6.474 6.474 6.337 6.350 357,009 -0.03(-0.43%)
Jun 22, 2007 6.483 6.516 6.352 6.377 544,475 -0.15(-2.29%)
Jun 21, 2007 6.543 6.570 6.352 6.527 455,554 -0.04(-0.62%)
Jun 20, 2007 6.784 6.799 6.567 6.567 386,035 -0.16(-2.31%)
Jun 19, 2007 6.558 6.783 6.543 6.723 656,657 +0.15(+2.27%)
Jun 18, 2007 6.619 6.673 6.554 6.573 388,024 -0.03(-0.52%)
Jun 15, 2007 6.602 6.627 6.545 6.608 392,004 +0.01(+0.09%)
Jun 14, 2007 6.536 6.628 6.474 6.602 344,911 +0.11(+1.74%)
Jun 13, 2007 6.407 6.504 6.305 6.489 323,022 +0.05(+0.84%)
Jun 12, 2007 6.332 6.435 6.214 6.435 694,465 +0.04(+0.57%)
Jun 11, 2007 6.299 6.471 6.189 6.398 307,090 +0.06(+1.02%)
Jun 08, 2007 6.202 6.334 6.181 6.334 668,689 +0.03(+0.47%)
Jun 07, 2007 6.528 6.552 6.257 6.304 832,356 -0.25(-3.86%)
Jun 06, 2007 6.701 6.759 6.536 6.557 803,927 -0.19(-2.86%)
Jun 05, 2007 6.860 6.860 6.701 6.750 333,615 -0.08(-1.17%)
Jun 04, 2007 6.603 6.834 6.576 6.830 846,829 +0.16(+2.42%)
Jun 01, 2007 6.634 6.754 6.596 6.668 357,168 +0.05(+0.77%)
May 31, 2007 6.584 6.632 6.536 6.617 382,784 +0.05(+0.71%)
May 30, 2007 6.442 6.570 6.412 6.570 391,633 +0.08(+1.25%)
May 29, 2007 6.603 6.603 6.478 6.489 357,327 -0.07(-1.01%)
May 25, 2007 6.371 6.560 6.371 6.555 356,385 +0.18(+2.81%)
May 24, 2007 6.445 6.558 6.340 6.376 714,967 -0.07(-1.03%)
May 23, 2007 6.382 6.537 6.382 6.442 790,841 -0.02(-0.23%)
May 22, 2007 6.407 6.473 6.401 6.457 544,428 +0.06(+0.90%)
May 21, 2007 6.309 6.459 6.287 6.400 652,863 +0.14(+2.31%)
May 18, 2007 6.172 6.302 6.130 6.255 453,922 +0.13(+2.19%)
May 17, 2007 6.059 6.133 6.059 6.121 360,180 +0.01(+0.10%)
May 16, 2007 6.121 6.227 6.112 6.115 358,806 -0.02(-0.29%)
May 15, 2007 6.106 6.227 6.092 6.132 948,246 +0.05(+0.83%)
May 14, 2007 6.040 6.136 6.015 6.082 482,497 +0.01(+0.17%)
May 11, 2007 6.031 6.095 5.993 6.071 474,445 +0.04(+0.65%)
May 10, 2007 6.065 6.086 5.991 6.032 423,451 +0.01(+0.15%)
May 09, 2007 6.012 6.053 6.006 6.023 471,778 +0.00(+0.00%)
May 08, 2007 5.958 6.056 5.945 6.023 369,963 +0.02(+0.33%)
May 07, 2007 5.976 6.018 5.955 6.003 380,370 -0.02(-0.35%)
May 04, 2007 6.031 6.074 6.015 6.025 475,546 -0.02(-0.25%)
May 03, 2007 5.948 6.092 5.948 6.040 323,573 +0.09(+1.55%)
May 02, 2007 6.023 6.100 5.948 5.948 477,277 -0.06(-0.98%)
May 01, 2007 6.049 6.049 5.960 6.006 360,657 +0.02(+0.30%)
Apr 30, 2007 6.106 6.106 5.960 5.988 706,623 +0.03(+0.51%)
Apr 27, 2007 5.999 6.029 5.939 5.958 287,695 -0.01(-0.18%)
Apr 26, 2007 5.994 6.073 5.910 5.969 367,841 -0.03(-0.43%)
Apr 25, 2007 6.023 6.106 5.934 5.994 388,794 -0.04(-0.72%)
Apr 24, 2007 6.103 6.106 6.031 6.038 420,008 +0.01(+0.13%)
Apr 23, 2007 6.046 6.106 6.000 6.031 2,236,516 +0.02(+0.30%)
Apr 20, 2007 5.905 6.021 5.890 6.012 411,750 +0.07(+1.17%)
Apr 19, 2007 5.890 5.991 5.887 5.943 231,461 -0.09(-1.45%)
Apr 18, 2007 5.966 6.032 5.883 6.031 508,140 +0.06(+1.04%)
Apr 17, 2007 6.110 6.110 5.928 5.969 481,084 -0.10(-1.66%)
Apr 16, 2007 6.023 6.088 5.985 6.070 873,520 +0.09(+1.46%)
Apr 13, 2007 6.020 6.020 5.951 5.982 513,227 +0.03(+0.46%)
Apr 12, 2007 5.776 5.975 5.745 5.955 582,687 +0.14(+2.49%)
Apr 11, 2007 5.970 5.979 5.788 5.811 509,705 -0.11(-1.91%)
Apr 10, 2007 5.964 5.978 5.902 5.923 384,635 -0.01(-0.20%)
Apr 09, 2007 5.955 6.023 5.930 5.936 664,816 +0.00(+0.05%)
Apr 05, 2007 5.868 5.949 5.822 5.933 614,008 +0.11(+1.81%)
Apr 04, 2007 5.735 5.827 5.654 5.827 526,188 +0.06(+1.07%)
Apr 03, 2007 5.880 5.880 5.737 5.765 442,958 -0.02(-0.42%)
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.