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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 10.23 10.37 10.13 10.28 710,605 +0.15(+1.51%)
Nov 29, 2010 10.17 10.22 10.03 10.12 419,841 -0.05(-0.51%)
Nov 26, 2010 9.986 10.18 9.986 10.17 223,218 +0.19(+1.89%)
Nov 24, 2010 10.11 9.986 9.986 9.986 240,028 -0.03(-0.35%)
Nov 23, 2010 10.15 10.15 9.964 10.02 554,619 -0.13(-1.26%)
Nov 22, 2010 10.12 10.18 10.02 10.15 407,375 +0.07(+0.67%)
Nov 19, 2010 10.05 10.16 9.973 10.08 270,226 -0.03(-0.27%)
Nov 18, 2010 9.971 10.19 9.971 10.11 545,744 +0.16(+1.63%)
Nov 17, 2010 9.944 10.03 9.873 9.946 318,096 -0.02(-0.24%)
Nov 16, 2010 10.13 10.13 9.798 9.970 522,810 -0.17(-1.71%)
Nov 15, 2010 10.18 10.24 10.01 10.14 792,282 +0.11(+1.11%)
Nov 12, 2010 10.04 10.10 9.992 10.03 436,819 -0.10(-1.03%)
Nov 11, 2010 10.03 10.18 9.971 10.14 615,063 +0.17(+1.70%)
Nov 10, 2010 10.04 10.10 9.858 9.968 615,818 -0.04(-0.45%)
Nov 09, 2010 9.929 10.10 9.869 10.01 977,296 +0.10(+0.97%)
Nov 08, 2010 9.886 9.919 9.780 9.916 1,039,973 -0.02(-0.23%)
Nov 05, 2010 10.06 10.11 9.823 9.939 623,215 -0.07(-0.73%)
Nov 04, 2010 9.969 10.11 9.876 10.01 752,834 +0.18(+1.85%)
Nov 03, 2010 9.784 9.858 9.673 9.830 872,867 +0.09(+0.90%)
Nov 02, 2010 9.739 9.791 9.664 9.742 553,694 +0.03(+0.27%)
Nov 01, 2010 9.642 9.806 9.642 9.716 757,787 +0.10(+1.04%)
Oct 29, 2010 9.551 9.638 9.490 9.616 637,063 +0.03(+0.31%)
Oct 28, 2010 9.683 9.724 9.495 9.587 787,291 -0.13(-1.33%)
Oct 27, 2010 9.879 9.927 9.151 9.716 1,952,589 -0.25(-2.48%)
Oct 25, 2010 9.963 10.01 9.888 9.963 655,890 +0.08(+0.84%)
Oct 22, 2010 9.821 9.930 9.806 9.879 296,161 +0.00(+0.00%)
Oct 21, 2010 9.958 9.999 9.847 9.879 362,807 -0.12(-1.19%)
Oct 20, 2010 10.02 10.04 9.904 9.999 605,000 +0.08(+0.76%)
Oct 19, 2010 9.884 9.984 9.848 9.924 410,962 -0.05(-0.46%)
Oct 18, 2010 9.977 9.984 9.839 9.969 536,335 +0.09(+0.88%)
Oct 15, 2010 9.946 10.05 9.839 9.883 306,655 -0.06(-0.64%)
Oct 14, 2010 9.987 10.09 9.839 9.946 875,255 -0.10(-1.04%)
Oct 13, 2010 10.22 10.23 9.969 10.05 570,270 -0.02(-0.16%)
Oct 12, 2010 10.07 10.09 9.901 10.07 690,131 -0.00(-0.03%)
Oct 11, 2010 10.13 10.28 10.07 10.07 538,349 -0.06(-0.58%)
Oct 08, 2010 9.969 10.21 9.896 10.13 669,780 +0.14(+1.44%)
Oct 07, 2010 9.839 10.02 9.731 9.986 424,796 +0.15(+1.55%)
Oct 06, 2010 9.765 9.958 9.754 9.834 422,495 +0.07(+0.70%)
Oct 05, 2010 9.656 9.788 9.566 9.765 476,971 +0.20(+2.08%)
Oct 04, 2010 9.577 9.619 9.513 9.566 382,160 -0.01(-0.12%)
Oct 01, 2010 9.602 9.602 9.495 9.577 512,252 +0.04(+0.45%)
Sep 30, 2010 9.584 9.624 9.466 9.535 623,394 +0.01(+0.15%)
Sep 29, 2010 9.708 9.752 9.520 9.520 636,157 -0.24(-2.45%)
Sep 28, 2010 9.863 9.946 9.709 9.758 452,441 -0.16(-1.61%)
Sep 27, 2010 9.817 9.961 9.806 9.919 492,629 +0.08(+0.83%)
Sep 24, 2010 9.806 9.847 9.724 9.837 482,772 +0.11(+1.18%)
Sep 23, 2010 9.675 9.803 9.651 9.723 454,717 +0.03(+0.29%)
Sep 22, 2010 9.525 9.755 9.497 9.695 482,894 +0.13(+1.38%)
Sep 21, 2010 9.848 9.961 9.562 9.562 895,398 -0.27(-2.79%)
Sep 20, 2010 9.659 9.839 9.605 9.837 820,792 +0.11(+1.14%)
Sep 17, 2010 9.525 9.803 9.391 9.726 769,608 +0.29(+3.05%)
Sep 15, 2010 9.512 9.512 9.365 9.438 353,953 -0.01(-0.07%)
Sep 14, 2010 9.319 9.695 9.316 9.445 585,904 -0.15(-1.60%)
Sep 13, 2010 9.412 9.708 9.412 9.598 831,848 +0.28(+2.96%)
Sep 10, 2010 9.208 9.564 9.205 9.322 1,005,885 +0.12(+1.35%)
Sep 09, 2010 9.196 9.244 9.113 9.198 401,863 +0.05(+0.57%)
Sep 08, 2010 9.128 9.204 9.049 9.146 422,789 +0.06(+0.68%)
Sep 07, 2010 8.861 9.084 8.814 9.084 505,148 +0.16(+1.76%)
Sep 03, 2010 9.119 9.165 8.907 8.927 721,820 -0.21(-2.31%)
Sep 02, 2010 9.095 9.206 9.085 9.137 368,534 -0.05(-0.57%)
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.