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

Alliance Resource Pt (NQ: ARLP )

21.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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, 2008 8.637 8.836 8.612 8.650 725,732 +0.03(+0.32%)
Jun 27, 2008 8.452 8.699 8.296 8.622 1,107,269 +0.12(+1.44%)
Jun 26, 2008 8.316 8.554 8.311 8.499 666,310 +0.10(+1.16%)
Jun 25, 2008 8.678 8.788 8.165 8.401 1,337,777 -0.39(-4.38%)
Jun 24, 2008 8.793 9.010 8.586 8.786 1,124,366 -0.01(-0.07%)
Jun 23, 2008 8.651 8.903 8.599 8.793 1,052,656 +0.21(+2.39%)
Jun 20, 2008 8.549 8.672 8.350 8.588 943,346 +0.05(+0.53%)
Jun 19, 2008 8.462 8.681 8.376 8.543 1,281,774 +0.00(+0.04%)
Jun 18, 2008 8.327 8.544 8.196 8.539 1,224,966 +0.18(+2.17%)
Jun 17, 2008 8.246 8.386 8.217 8.358 616,789 +0.07(+0.82%)
Jun 16, 2008 8.490 8.521 8.164 8.290 955,358 -0.20(-2.37%)
Jun 13, 2008 8.233 8.536 8.078 8.491 1,982,047 +0.36(+4.37%)
Jun 12, 2008 7.798 8.210 7.798 8.136 1,815,717 +0.37(+4.74%)
Jun 11, 2008 7.583 7.797 7.363 7.767 1,191,550 +0.16(+2.15%)
Jun 10, 2008 7.564 7.744 7.447 7.604 445,503 -0.04(-0.57%)
Jun 09, 2008 7.638 7.744 7.537 7.648 611,247 +0.04(+0.51%)
Jun 06, 2008 7.603 7.690 7.564 7.609 595,701 +0.00(+0.00%)
Jun 05, 2008 7.447 7.621 7.415 7.609 536,634 +0.19(+2.62%)
Jun 04, 2008 7.505 7.506 7.363 7.415 531,986 -0.12(-1.59%)
Jun 03, 2008 7.584 7.727 7.407 7.534 1,572,315 -0.06(-0.82%)
Jun 02, 2008 7.186 7.600 7.148 7.597 1,541,680 +0.49(+6.86%)
May 30, 2008 7.045 7.140 6.975 7.109 700,228 +0.16(+2.37%)
May 29, 2008 6.913 7.003 6.913 6.944 543,051 -0.05(-0.78%)
May 28, 2008 6.992 7.098 6.953 6.998 664,031 -0.04(-0.53%)
May 27, 2008 6.989 7.056 6.946 7.036 390,909 +0.05(+0.67%)
May 26, 2008 7.325 7.328 6.913 6.989 827,046 +0.00(+0.00%)
May 23, 2008 7.325 7.328 6.913 6.989 827,046 -0.33(-4.48%)
May 22, 2008 7.322 7.485 7.200 7.317 732,877 -0.02(-0.32%)
May 21, 2008 7.450 7.583 7.332 7.340 734,409 -0.07(-0.92%)
May 20, 2008 7.443 7.482 7.353 7.409 532,031 -0.02(-0.33%)
May 19, 2008 7.332 7.457 7.249 7.433 1,053,486 +0.19(+2.64%)
May 16, 2008 7.138 7.311 7.039 7.242 1,179,706 +0.16(+2.24%)
May 15, 2008 7.045 7.104 6.913 7.084 997,483 +0.20(+2.86%)
May 14, 2008 6.974 7.033 6.863 6.887 546,263 -0.03(-0.38%)
May 13, 2008 6.969 7.062 6.837 6.913 756,887 -0.07(-1.00%)
May 12, 2008 7.002 7.025 6.868 6.983 676,313 -0.00(-0.02%)
May 09, 2008 6.896 7.029 6.890 6.984 866,197 +0.05(+0.74%)
May 08, 2008 6.727 7.022 6.680 6.933 1,186,388 -0.02(-0.27%)
May 07, 2008 6.897 6.952 6.776 6.952 726,884 +0.08(+1.13%)
May 06, 2008 6.546 6.882 6.546 6.874 653,507 +0.10(+1.51%)
May 05, 2008 6.602 6.801 6.557 6.772 880,584 +0.29(+4.46%)
May 02, 2008 6.430 6.579 6.423 6.483 318,472 +0.06(+0.99%)
May 01, 2008 6.462 6.512 6.181 6.419 608,009 -0.02(-0.36%)
Apr 30, 2008 6.447 6.517 6.393 6.442 425,187 -0.01(-0.22%)
Apr 29, 2008 6.529 6.529 6.397 6.456 823,068 -0.03(-0.43%)
Apr 28, 2008 6.455 6.591 6.290 6.484 1,405,850 +0.30(+4.85%)
Apr 25, 2008 6.037 6.243 5.986 6.184 486,533 +0.16(+2.71%)
Apr 24, 2008 6.077 6.077 5.861 6.021 458,995 -0.07(-1.22%)
Apr 23, 2008 6.191 6.245 6.059 6.096 216,874 -0.07(-1.13%)
Apr 22, 2008 6.155 6.267 6.152 6.166 562,929 +0.01(+0.23%)
Apr 21, 2008 6.071 6.205 6.006 6.152 307,728 +0.08(+1.36%)
Apr 18, 2008 6.138 6.195 5.903 6.069 370,355 +0.00(+0.03%)
Apr 17, 2008 6.222 6.234 5.958 6.068 589,180 -0.15(-2.35%)
Apr 16, 2008 6.043 6.237 6.043 6.214 808,610 +0.22(+3.65%)
Apr 15, 2008 5.748 6.026 5.748 5.995 777,782 +0.25(+4.38%)
Apr 14, 2008 5.700 5.773 5.692 5.743 336,039 +0.06(+0.98%)
Apr 11, 2008 5.664 5.785 5.658 5.687 256,540 -0.12(-2.09%)
Apr 10, 2008 5.756 5.808 5.673 5.808 434,418 +0.04(+0.65%)
Apr 09, 2008 5.748 5.877 5.709 5.771 213,488 +0.04(+0.71%)
Apr 08, 2008 5.805 5.903 5.711 5.731 733,714 -0.11(-1.94%)
Apr 07, 2008 5.735 5.844 5.712 5.844 1,015,829 +0.18(+3.13%)
Apr 04, 2008 5.533 5.686 5.533 5.667 868,109 +0.19(+3.49%)
Apr 03, 2008 5.419 5.546 5.409 5.476 885,843 +0.05(+0.95%)
Apr 02, 2008 5.433 5.506 5.369 5.425 776,212 +0.01(+0.20%)
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.