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

Alliance Resource Pt (NQ: ARLP )

21.31 +0.13 (+0.61%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 25, 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, 2009 4.949 5.053 4.939 5.049 800,023 +0.05(+1.03%)
Jun 29, 2009 5.049 5.049 4.940 4.998 636,062 +0.02(+0.41%)
Jun 26, 2009 4.988 5.050 4.893 4.977 774,165 +0.02(+0.50%)
Jun 25, 2009 4.858 5.001 4.824 4.952 889,403 +0.09(+1.82%)
Jun 24, 2009 4.993 5.001 4.833 4.864 960,237 -0.12(-2.40%)
Jun 23, 2009 5.083 5.275 4.918 4.984 534,039 +0.06(+1.20%)
Jun 22, 2009 5.147 5.335 4.898 4.925 1,621,070 -0.41(-7.63%)
Jun 19, 2009 5.339 5.403 5.293 5.332 642,087 +0.01(+0.12%)
Jun 18, 2009 5.405 5.405 5.254 5.325 477,161 -0.02(-0.32%)
Jun 17, 2009 5.398 5.398 5.206 5.342 1,393,188 -0.05(-0.89%)
Jun 16, 2009 5.582 5.697 5.360 5.391 1,248,249 -0.19(-3.40%)
Jun 15, 2009 5.880 5.928 5.541 5.580 1,597,703 -0.32(-5.47%)
Jun 12, 2009 5.927 5.984 5.849 5.903 491,168 -0.09(-1.58%)
Jun 11, 2009 5.987 6.046 5.945 5.998 895,705 +0.01(+0.18%)
Jun 10, 2009 6.195 6.195 5.934 5.987 347,638 -0.09(-1.51%)
Jun 09, 2009 6.001 6.080 5.864 6.079 747,605 +0.16(+2.65%)
Jun 08, 2009 5.800 6.010 5.748 5.922 1,009,301 -0.03(-0.50%)
Jun 05, 2009 6.214 6.214 5.905 5.951 772,613 -0.14(-2.22%)
Jun 04, 2009 5.746 6.180 5.678 6.087 1,561,964 +0.42(+7.37%)
Jun 03, 2009 6.198 6.206 5.605 5.669 1,663,658 -0.54(-8.73%)
Jun 02, 2009 6.099 6.251 6.040 6.211 1,349,653 +0.15(+2.41%)
Jun 01, 2009 6.040 6.121 5.956 6.065 1,113,777 +0.15(+2.58%)
May 29, 2009 5.888 5.979 5.854 5.913 859,032 +0.07(+1.14%)
May 28, 2009 5.763 5.854 5.673 5.846 597,690 +0.18(+3.15%)
May 27, 2009 5.473 5.734 5.473 5.667 951,322 +0.13(+2.33%)
May 26, 2009 5.561 5.561 5.409 5.538 569,592 +0.00(+0.00%)
May 22, 2009 5.546 5.633 5.488 5.538 456,929 -0.01(-0.25%)
May 21, 2009 5.748 5.748 5.515 5.552 952,197 -0.25(-4.39%)
May 20, 2009 5.796 5.903 5.678 5.807 532,829 +0.10(+1.69%)
May 19, 2009 5.763 5.895 5.617 5.711 611,517 -0.03(-0.59%)
May 18, 2009 5.588 5.774 5.476 5.745 831,353 +0.29(+5.24%)
May 15, 2009 5.611 5.611 5.451 5.459 505,948 -0.11(-2.01%)
May 14, 2009 5.453 5.611 5.440 5.571 347,394 +0.09(+1.59%)
May 13, 2009 5.620 5.662 5.457 5.484 690,952 -0.16(-2.75%)
May 12, 2009 5.695 5.739 5.561 5.639 373,149 +0.12(+2.17%)
May 11, 2009 5.535 5.591 5.437 5.520 635,341 -0.04(-0.73%)
May 08, 2009 5.415 5.593 5.409 5.560 574,593 +0.16(+2.87%)
May 07, 2009 5.698 5.729 5.297 5.405 856,290 -0.21(-3.71%)
May 06, 2009 5.804 5.846 5.504 5.613 770,457 -0.19(-3.27%)
May 05, 2009 5.658 5.900 5.653 5.802 1,517,470 +0.12(+2.08%)
May 04, 2009 5.436 5.684 5.381 5.684 1,054,632 +0.34(+6.34%)
May 01, 2009 5.134 5.372 5.083 5.346 921,962 +0.24(+4.62%)
Apr 30, 2009 5.319 5.342 5.027 5.109 723,517 -0.12(-2.32%)
Apr 29, 2009 5.094 5.274 5.094 5.231 651,292 +0.14(+2.68%)
Apr 28, 2009 4.932 5.128 4.928 5.094 599,724 -0.05(-1.06%)
Apr 27, 2009 5.015 5.203 5.010 5.148 663,954 +0.19(+3.82%)
Apr 24, 2009 4.987 5.021 4.895 4.959 552,643 -0.00(-0.06%)
Apr 23, 2009 5.002 5.002 4.897 4.962 438,686 +0.05(+0.95%)
Apr 22, 2009 4.952 5.002 4.914 4.915 360,326 -0.03(-0.60%)
Apr 21, 2009 4.828 4.971 4.828 4.945 347,098 +0.05(+1.11%)
Apr 20, 2009 4.834 4.890 4.761 4.890 1,026,733 +0.05(+1.12%)
Apr 17, 2009 4.810 4.890 4.744 4.836 389,847 +0.09(+1.97%)
Apr 16, 2009 4.816 4.852 4.738 4.743 335,981 -0.05(-1.13%)
Apr 15, 2009 4.769 4.856 4.724 4.797 516,279 +0.02(+0.39%)
Apr 14, 2009 4.855 4.946 4.769 4.779 354,726 -0.06(-1.22%)
Apr 13, 2009 4.816 4.864 4.707 4.838 499,240 +0.04(+0.91%)
Apr 09, 2009 4.816 4.816 4.629 4.794 346,879 +0.11(+2.35%)
Apr 08, 2009 4.664 4.752 4.623 4.684 422,515 +0.08(+1.72%)
Apr 07, 2009 4.622 4.712 4.584 4.605 458,480 -0.07(-1.46%)
Apr 06, 2009 4.876 4.876 4.629 4.673 674,170 -0.20(-4.02%)
Apr 03, 2009 4.808 4.883 4.751 4.869 368,701 +0.12(+2.45%)
Apr 02, 2009 4.670 4.858 4.584 4.752 607,281 +0.20(+4.33%)
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.