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

Alliance Resource Pt (NQ: ARLP )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2010 7.182 7.234 6.965 7.023 535,999 -0.16(-2.20%)
Jun 29, 2010 7.273 7.340 7.073 7.180 521,277 -0.18(-2.41%)
Jun 25, 2010 7.340 7.426 7.298 7.358 385,158 +0.02(+0.29%)
Jun 24, 2010 7.254 7.415 7.254 7.337 422,138 +0.08(+1.16%)
Jun 23, 2010 7.340 7.371 7.217 7.252 330,101 -0.02(-0.30%)
Jun 22, 2010 7.340 7.416 7.262 7.274 361,971 -0.07(-0.91%)
Jun 21, 2010 7.449 7.449 7.326 7.341 463,665 -0.01(-0.15%)
Jun 18, 2010 7.262 7.454 7.262 7.352 561,050 +0.03(+0.41%)
Jun 17, 2010 7.391 7.418 7.246 7.323 227,132 -0.09(-1.20%)
Jun 16, 2010 7.410 7.457 7.316 7.412 581,285 +0.01(+0.17%)
Jun 15, 2010 7.408 7.458 7.346 7.399 434,215 +0.06(+0.83%)
Jun 14, 2010 7.340 7.441 7.282 7.338 489,657 +0.05(+0.66%)
Jun 11, 2010 7.102 7.327 7.102 7.290 261,749 +0.05(+0.73%)
Jun 10, 2010 7.120 7.262 7.038 7.237 462,077 +0.27(+3.85%)
Jun 09, 2010 6.962 7.132 6.884 6.968 402,582 +0.07(+0.95%)
Jun 08, 2010 6.937 6.949 6.740 6.902 426,064 +0.08(+1.14%)
Jun 07, 2010 6.932 7.029 6.758 6.824 464,613 -0.10(-1.49%)
Jun 04, 2010 7.057 7.135 6.821 6.927 656,321 -0.24(-3.36%)
Jun 03, 2010 7.109 7.177 6.965 7.168 430,572 +0.17(+2.48%)
Jun 02, 2010 6.713 7.027 6.673 6.995 580,625 +0.22(+3.32%)
Jun 01, 2010 6.949 6.987 6.732 6.770 744,670 -0.33(-4.62%)
May 28, 2010 7.166 7.268 7.080 7.098 388,321 -0.07(-0.96%)
May 27, 2010 7.027 7.168 6.986 7.166 595,885 +0.32(+4.70%)
May 26, 2010 6.753 7.030 6.751 6.845 850,399 +0.22(+3.25%)
May 25, 2010 6.351 6.657 6.262 6.629 705,583 -0.01(-0.16%)
May 24, 2010 6.582 6.728 6.506 6.640 814,469 +0.08(+1.21%)
May 21, 2010 6.208 6.624 6.090 6.560 1,654,462 +0.35(+5.61%)
May 20, 2010 6.215 6.336 6.092 6.212 2,028,146 -0.23(-3.54%)
May 19, 2010 6.570 6.626 6.170 6.440 2,242,727 -0.23(-3.44%)
May 18, 2010 6.832 6.993 6.637 6.670 752,528 -0.15(-2.18%)
May 17, 2010 7.027 7.151 6.593 6.818 1,249,690 -0.20(-2.78%)
May 14, 2010 7.234 7.234 6.949 7.013 789,610 -0.22(-3.04%)
May 13, 2010 7.433 7.487 7.194 7.234 541,045 -0.27(-3.60%)
May 12, 2010 7.262 7.510 7.191 7.504 574,203 +0.28(+3.94%)
May 11, 2010 7.230 7.334 7.159 7.219 658,319 -0.06(-0.86%)
May 10, 2010 7.324 7.404 7.176 7.282 1,080,010 +0.48(+7.02%)
May 07, 2010 6.731 7.029 6.692 6.804 1,504,678 +0.03(+0.41%)
May 06, 2010 6.973 7.165 5.928 6.776 2,125,550 -0.27(-3.79%)
May 05, 2010 7.053 7.293 6.709 7.043 2,008,781 -0.32(-4.35%)
May 04, 2010 7.520 7.555 7.362 7.363 881,653 -0.22(-2.84%)
May 03, 2010 7.468 7.647 7.355 7.578 713,362 +0.15(+2.01%)
Apr 30, 2010 7.312 7.518 7.312 7.429 631,651 +0.02(+0.33%)
Apr 29, 2010 7.944 7.944 7.312 7.405 2,412,798 -0.45(-5.78%)
Apr 28, 2010 7.805 8.008 7.762 7.859 719,287 +0.10(+1.27%)
Apr 27, 2010 7.833 7.869 7.675 7.761 875,110 +0.10(+1.34%)
Apr 26, 2010 7.678 8.056 7.526 7.658 1,339,590 +0.32(+4.38%)
Apr 23, 2010 7.196 7.357 7.185 7.337 387,972 +0.14(+1.96%)
Apr 22, 2010 7.163 7.219 7.085 7.196 307,068 +0.03(+0.45%)
Apr 21, 2010 7.168 7.271 7.102 7.163 334,791 -0.02(-0.32%)
Apr 20, 2010 7.160 7.280 7.091 7.187 584,246 +0.09(+1.32%)
Apr 19, 2010 6.924 7.093 6.919 7.093 466,765 +0.15(+2.17%)
Apr 16, 2010 7.102 7.142 6.801 6.942 862,218 -0.24(-3.29%)
Apr 15, 2010 7.016 7.179 6.991 7.179 378,192 +0.10(+1.48%)
Apr 14, 2010 7.099 7.107 7.015 7.074 434,667 -0.01(-0.19%)
Apr 13, 2010 7.033 7.088 6.884 7.088 456,283 +0.10(+1.43%)
Apr 12, 2010 6.988 7.104 6.988 6.988 459,167 -0.02(-0.26%)
Apr 09, 2010 6.904 7.061 6.876 7.007 902,162 +0.12(+1.76%)
Apr 08, 2010 6.818 6.895 6.750 6.885 670,423 +0.07(+0.97%)
Apr 07, 2010 6.792 6.872 6.743 6.819 711,057 +0.03(+0.41%)
Apr 06, 2010 6.778 6.816 6.720 6.792 829,892 +0.04(+0.64%)
Apr 05, 2010 6.604 6.749 6.597 6.749 838,773 +0.17(+2.59%)
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.