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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 1.085 1.091 1.066 1.082 144,597 -0.00(-0.21%)
Aug 28, 2003 1.059 1.085 1.059 1.085 196,333 +0.02(+1.70%)
Aug 27, 2003 1.031 1.069 1.031 1.067 421,852 +0.00(+0.43%)
Aug 26, 2003 1.055 1.063 1.043 1.062 257,356 +0.02(+1.73%)
Aug 25, 2003 1.066 1.075 1.020 1.044 299,807 -0.00(-0.39%)
Aug 22, 2003 1.050 1.056 1.038 1.048 153,883 +0.00(+0.22%)
Aug 21, 2003 1.008 1.046 0.9969 1.046 327,665 +0.04(+4.40%)
Aug 20, 2003 0.9807 1.007 0.9803 1.002 896,768 -0.02(-2.28%)
Aug 19, 2003 1.045 1.064 0.9969 1.025 590,328 -0.03(-2.51%)
Aug 18, 2003 1.027 1.070 1.018 1.052 646,044 -0.00(-0.32%)
Aug 15, 2003 1.093 1.100 1.036 1.055 401,954 +0.02(+1.74%)
Aug 14, 2003 1.036 1.046 1.036 1.037 279,908 -0.01(-0.86%)
Aug 13, 2003 1.067 1.070 1.036 1.046 400,627 -0.02(-2.22%)
Aug 12, 2003 1.030 1.070 1.030 1.070 520,019 +0.01(+1.39%)
Aug 11, 2003 1.064 1.076 1.018 1.055 437,771 +0.01(+1.41%)
Aug 08, 2003 1.016 1.064 0.9988 1.040 535,938 +0.04(+3.64%)
Aug 07, 2003 0.9815 1.023 0.9815 1.004 441,751 +0.01(+1.45%)
Aug 06, 2003 0.9649 0.9988 0.9645 0.9894 555,837 -0.00(-0.38%)
Aug 05, 2003 1.020 1.020 0.9894 0.9932 837,072 -0.03(-2.59%)
Aug 04, 2003 1.046 1.082 0.9604 1.020 1,058,611 -0.04(-3.91%)
Aug 01, 2003 1.067 1.091 1.039 1.061 390,014 -0.04(-3.26%)
Jul 31, 2003 1.085 1.097 1.074 1.097 420,526 +0.02(+1.39%)
Jul 30, 2003 1.074 1.082 1.072 1.082 427,159 +0.01(+0.74%)
Jul 29, 2003 1.079 1.085 1.074 1.074 665,943 -0.00(-0.45%)
Jul 28, 2003 1.088 1.095 1.073 1.079 496,141 -0.00(-0.45%)
Jul 25, 2003 1.079 1.101 1.063 1.084 350,217 -0.01(-1.03%)
Jul 24, 2003 1.111 1.111 1.093 1.095 322,359 +0.00(+0.41%)
Jul 23, 2003 1.110 1.111 1.079 1.090 408,586 -0.01(-0.75%)
Jul 22, 2003 1.079 1.099 1.079 1.099 295,827 +0.02(+1.56%)
Jul 21, 2003 1.072 1.082 1.061 1.082 293,174 +0.01(+1.13%)
Jul 18, 2003 1.072 1.076 1.062 1.070 480,222 +0.00(+0.21%)
Jul 17, 2003 1.075 1.093 1.057 1.067 497,467 -0.02(-2.14%)
Jul 16, 2003 1.093 1.113 1.061 1.091 464,303 -0.00(-0.18%)
Jul 15, 2003 1.096 1.121 1.065 1.093 534,612 +0.00(+0.03%)
Jul 14, 2003 1.119 1.121 1.084 1.092 574,409 +0.01(+0.98%)
Jul 11, 2003 1.111 1.112 1.054 1.082 578,362 -0.03(-2.28%)
Jul 10, 2003 1.065 1.111 1.065 1.107 527,979 +0.04(+4.04%)
Jul 09, 2003 1.089 1.111 1.043 1.064 652,677 -0.02(-2.18%)
Jul 08, 2003 1.075 1.090 1.050 1.088 634,105 +0.01(+1.19%)
Jul 07, 2003 1.043 1.088 1.036 1.075 525,326 +0.04(+3.52%)
Jul 03, 2003 1.052 1.055 1.018 1.038 234,804 -0.02(-1.43%)
Jul 02, 2003 1.069 1.069 0.9988 1.053 521,346 +0.03(+2.91%)
Jul 01, 2003 1.038 1.044 1.017 1.024 386,035 -0.00(-0.33%)
Jun 30, 2003 1.021 1.045 1.008 1.027 325,012 -0.01(-0.91%)
Jun 27, 2003 0.9988 1.036 0.9969 1.036 569,103 +0.05(+4.76%)
Jun 26, 2003 1.018 1.038 0.9807 0.9894 695,128 -0.04(-3.92%)
Jun 25, 2003 1.008 1.036 1.008 1.030 435,118 -0.00(-0.07%)
Jun 24, 2003 1.018 1.031 1.004 1.030 567,776 +0.01(+1.37%)
Jun 23, 2003 1.006 1.029 1.006 1.017 571,756 +0.00(+0.33%)
Jun 20, 2003 0.9694 1.016 0.9570 1.013 506,753 +0.03(+3.38%)
Jun 19, 2003 1.020 1.025 0.9517 0.9800 1,219,127 -0.04(-3.70%)
Jun 18, 2003 1.036 1.036 1.006 1.018 630,125 -0.01(-0.99%)
Jun 17, 2003 1.038 1.045 1.018 1.028 626,146 -0.01(-0.91%)
Jun 16, 2003 1.036 1.050 1.011 1.037 1,195,249 -0.01(-1.22%)
Jun 13, 2003 1.052 1.052 1.036 1.050 566,450 +0.01(+0.54%)
Jun 12, 2003 1.029 1.055 0.9687 1.044 1,501,689 -0.00(-0.40%)
Jun 11, 2003 1.036 1.053 1.018 1.049 886,156 +0.01(+0.80%)
Jun 10, 2003 1.018 1.046 1.008 1.040 811,867 +0.02(+1.85%)
Jun 09, 2003 1.015 1.046 0.9962 1.021 493,488 -0.01(-0.66%)
Jun 06, 2003 1.027 1.029 0.9996 1.028 390,014 +0.00(+0.37%)
Jun 05, 2003 1.017 1.029 1.009 1.024 998,915 +0.02(+1.81%)
Jun 04, 2003 1.010 1.017 0.9837 1.006 1,010,854 +0.02(+1.71%)
Jun 03, 2003 0.9788 1.010 0.9788 0.9894 1,469,851 +0.00(+0.04%)
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.