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

Alliance Resource Pt (NQ: ARLP )

22.64 +0.19 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2008 5.275 5.470 5.224 5.331 371,489 +0.00(+0.06%)
Jan 30, 2008 5.467 5.488 5.325 5.328 436,053 -0.12(-2.19%)
Jan 29, 2008 5.483 5.525 5.393 5.447 408,719 +0.04(+0.81%)
Jan 28, 2008 5.250 5.426 5.225 5.403 709,634 +0.15(+2.90%)
Jan 25, 2008 5.233 5.424 5.173 5.251 775,360 +0.06(+1.07%)
Jan 24, 2008 5.192 5.331 5.191 5.195 413,833 +0.00(+0.03%)
Jan 23, 2008 4.998 5.233 4.983 5.194 485,137 +0.08(+1.53%)
Jan 22, 2008 4.924 5.149 4.906 5.115 699,366 -0.01(-0.26%)
Jan 21, 2008 5.072 5.162 4.999 5.129 715,571 +0.00(+0.00%)
Jan 18, 2008 5.072 5.162 4.999 5.129 715,571 +0.10(+2.04%)
Jan 17, 2008 5.218 5.262 4.996 5.026 528,960 -0.20(-3.75%)
Jan 16, 2008 5.216 5.317 5.203 5.222 375,535 -0.09(-1.70%)
Jan 15, 2008 5.284 5.345 5.203 5.313 589,778 +0.01(+0.11%)
Jan 14, 2008 5.308 5.354 5.289 5.307 344,274 +0.02(+0.46%)
Jan 11, 2008 5.358 5.521 5.283 5.283 329,920 -0.08(-1.52%)
Jan 10, 2008 5.257 5.446 5.257 5.364 461,139 +0.06(+1.11%)
Jan 09, 2008 5.412 5.412 5.259 5.305 417,408 -0.10(-1.90%)
Jan 08, 2008 5.385 5.494 5.385 5.408 225,266 +0.00(+0.06%)
Jan 07, 2008 5.504 5.607 5.370 5.405 328,428 -0.16(-2.95%)
Jan 04, 2008 5.548 5.593 5.473 5.569 405,038 +0.02(+0.38%)
Jan 03, 2008 5.586 5.690 5.480 5.548 712,208 +0.03(+0.49%)
Jan 02, 2008 5.480 5.625 5.446 5.521 515,993 +0.05(+0.97%)
Jan 01, 2008 5.245 5.485 5.218 5.468 869,441 +0.00(+0.00%)
Dec 31, 2007 5.245 5.485 5.218 5.468 869,441 +0.20(+3.81%)
Dec 28, 2007 5.290 5.373 5.248 5.268 480,102 -0.02(-0.37%)
Dec 27, 2007 5.394 5.464 5.245 5.287 331,850 -0.11(-1.96%)
Dec 26, 2007 5.271 5.471 5.263 5.393 416,937 +0.09(+1.73%)
Dec 24, 2007 5.262 5.379 5.242 5.301 355,271 +0.05(+0.89%)
Dec 21, 2007 5.224 5.317 5.180 5.254 667,595 +0.06(+1.19%)
Dec 20, 2007 5.292 5.339 5.144 5.192 679,799 -0.10(-1.88%)
Dec 19, 2007 5.301 5.458 5.268 5.292 496,824 +0.03(+0.54%)
Dec 18, 2007 5.394 5.572 5.206 5.263 598,778 -0.07(-1.30%)
Dec 17, 2007 5.391 5.437 5.283 5.333 413,402 -0.05(-0.84%)
Dec 14, 2007 5.459 5.485 5.326 5.378 354,283 -0.08(-1.46%)
Dec 13, 2007 5.556 5.616 5.441 5.458 335,896 -0.15(-2.66%)
Dec 12, 2007 5.690 5.691 5.578 5.607 292,099 +0.01(+0.16%)
Dec 11, 2007 5.622 5.685 5.574 5.598 321,470 -0.03(-0.59%)
Dec 10, 2007 5.592 5.649 5.503 5.631 357,632 +0.04(+0.73%)
Dec 07, 2007 5.702 5.767 5.467 5.590 584,398 -0.10(-1.83%)
Dec 06, 2007 5.706 5.747 5.616 5.694 400,129 +0.01(+0.21%)
Dec 05, 2007 5.728 5.780 5.640 5.682 236,675 -0.01(-0.11%)
Dec 04, 2007 5.702 5.732 5.666 5.688 221,452 -0.04(-0.76%)
Dec 03, 2007 5.764 5.902 5.732 5.732 477,860 -0.00(-0.05%)
Nov 30, 2007 5.731 5.800 5.684 5.735 442,388 +0.04(+0.77%)
Nov 29, 2007 5.684 5.824 5.661 5.691 636,725 -0.00(-0.03%)
Nov 28, 2007 5.672 5.744 5.643 5.693 879,887 +0.03(+0.48%)
Nov 27, 2007 5.702 5.744 5.639 5.666 171,049 -0.03(-0.58%)
Nov 26, 2007 5.718 5.776 5.687 5.699 343,849 -0.01(-0.11%)
Nov 23, 2007 5.608 5.729 5.608 5.705 84,861 +0.11(+1.97%)
Nov 21, 2007 5.640 5.744 5.589 5.595 320,561 -0.16(-2.85%)
Nov 20, 2007 5.718 5.801 5.717 5.759 405,389 +0.04(+0.74%)
Nov 19, 2007 5.732 5.798 5.616 5.717 759,268 -0.03(-0.47%)
Nov 16, 2007 5.931 6.019 5.655 5.744 901,305 -0.20(-3.30%)
Nov 15, 2007 6.121 6.121 5.847 5.940 895,806 -0.06(-0.98%)
Nov 14, 2007 6.121 6.121 5.902 5.999 749,597 -0.04(-0.60%)
Nov 13, 2007 6.163 6.193 5.847 6.035 968,404 -0.10(-1.57%)
Nov 12, 2007 5.925 6.171 5.826 6.132 1,130,300 +0.14(+2.37%)
Nov 09, 2007 5.860 6.026 5.768 5.990 1,074,610 +0.05(+0.79%)
Nov 08, 2007 5.835 5.943 5.709 5.943 1,263,701 +0.16(+2.74%)
Nov 07, 2007 5.507 5.835 5.403 5.785 774,882 +0.24(+4.32%)
Nov 06, 2007 5.500 5.574 5.468 5.545 345,720 +0.05(+0.88%)
Nov 05, 2007 5.553 5.619 5.390 5.497 698,431 -0.21(-3.60%)
Nov 02, 2007 5.785 5.789 5.666 5.702 222,693 -0.04(-0.73%)
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.