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

Alliance Resource Pt (NQ: ARLP )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 28, 2004 1.533 1.546 1.496 1.516 297,154 -0.02(-1.35%)
May 27, 2004 1.541 1.549 1.508 1.537 421,852 +0.01(+0.89%)
May 26, 2004 1.493 1.523 1.471 1.523 382,055 +0.02(+1.15%)
May 25, 2004 1.461 1.521 1.455 1.506 599,614 +0.06(+3.82%)
May 24, 2004 1.456 1.456 1.433 1.450 1,034,733 +0.02(+1.08%)
May 21, 2004 1.462 1.477 1.435 1.435 279,908 -0.03(-1.98%)
May 20, 2004 1.503 1.508 1.463 1.464 492,161 +0.01(+0.60%)
May 19, 2004 1.459 1.492 1.453 1.455 932,586 -0.02(-1.51%)
May 18, 2004 1.435 1.503 1.435 1.477 447,057 +0.03(+1.90%)
May 17, 2004 1.427 1.470 1.418 1.450 578,389 +0.03(+2.31%)
May 14, 2004 1.418 1.431 1.399 1.417 724,313 +0.00(+0.00%)
May 13, 2004 1.432 1.441 1.399 1.417 482,875 -0.01(-0.71%)
May 12, 2004 1.439 1.439 1.413 1.427 687,168 -0.01(-0.81%)
May 11, 2004 1.376 1.467 1.376 1.439 612,880 +0.04(+3.19%)
May 10, 2004 1.455 1.455 1.345 1.395 1,416,788 -0.04(-2.84%)
May 07, 2004 1.476 1.493 1.435 1.435 566,450 -0.04(-2.38%)
May 06, 2004 1.503 1.525 1.451 1.470 703,087 -0.06(-3.92%)
May 05, 2004 1.538 1.548 1.509 1.530 571,756 -0.01(-0.95%)
May 04, 2004 1.508 1.545 1.485 1.545 700,434 +0.04(+2.76%)
May 03, 2004 1.464 1.523 1.451 1.503 1,438,013 +0.05(+3.15%)
Apr 30, 2004 1.435 1.465 1.406 1.458 1,512,302 -0.01(-0.74%)
Apr 29, 2004 1.560 1.564 1.453 1.468 1,622,408 -0.09(-5.89%)
Apr 28, 2004 1.546 1.562 1.524 1.560 2,283,045 +0.03(+1.72%)
Apr 27, 2004 1.501 1.563 1.489 1.534 1,586,590 +0.06(+3.77%)
Apr 26, 2004 1.483 1.499 1.451 1.478 1,333,213 +0.03(+2.32%)
Apr 23, 2004 1.406 1.470 1.404 1.445 1,513,628 +0.05(+3.45%)
Apr 22, 2004 1.339 1.401 1.313 1.396 431,138 +0.08(+6.28%)
Apr 21, 2004 1.376 1.401 1.314 1.314 1,095,755 -0.08(-5.89%)
Apr 20, 2004 1.358 1.409 1.358 1.396 676,556 +0.02(+1.67%)
Apr 19, 2004 1.418 1.432 1.366 1.373 611,553 -0.04(-2.83%)
Apr 16, 2004 1.393 1.430 1.325 1.413 679,209 +0.02(+1.57%)
Apr 15, 2004 1.283 1.391 1.283 1.391 1,216,474 +0.10(+8.05%)
Apr 14, 2004 1.357 1.374 1.248 1.288 3,439,824 -0.08(-6.00%)
Apr 13, 2004 1.430 1.432 1.364 1.370 1,828,028 -0.09(-5.93%)
Apr 12, 2004 1.514 1.514 1.397 1.456 1,254,945 -0.04(-2.47%)
Apr 08, 2004 1.508 1.512 1.477 1.493 393,994 +0.02(+1.07%)
Apr 07, 2004 1.462 1.487 1.442 1.477 363,483 +0.03(+2.30%)
Apr 06, 2004 1.445 1.485 1.442 1.444 472,262 -0.03(-2.12%)
Apr 05, 2004 1.507 1.507 1.456 1.475 452,364 -0.03(-2.15%)
Apr 02, 2004 1.534 1.534 1.470 1.508 465,629 +0.00(+0.28%)
Apr 01, 2004 1.508 1.520 1.502 1.503 819,827 -0.00(-0.28%)
Mar 31, 2004 1.456 1.508 1.456 1.508 493,488 +0.05(+3.41%)
Mar 30, 2004 1.444 1.458 1.423 1.458 608,900 +0.02(+1.52%)
Mar 29, 2004 1.442 1.457 1.425 1.436 701,761 +0.01(+0.40%)
Mar 26, 2004 1.457 1.457 1.428 1.430 657,984 -0.01(-0.45%)
Mar 25, 2004 1.453 1.470 1.433 1.437 786,662 -0.03(-1.90%)
Mar 24, 2004 1.451 1.482 1.433 1.465 397,974 +0.02(+1.09%)
Mar 23, 2004 1.470 1.470 1.432 1.449 299,807 -0.01(-0.80%)
Mar 22, 2004 1.429 1.461 1.421 1.461 370,116 +0.03(+2.16%)
Mar 19, 2004 1.456 1.489 1.422 1.430 547,877 -0.03(-1.76%)
Mar 18, 2004 1.433 1.456 1.432 1.455 460,323 +0.02(+1.20%)
Mar 17, 2004 1.455 1.456 1.430 1.438 371,442 -0.00(-0.10%)
Mar 16, 2004 1.454 1.454 1.425 1.439 382,055 +0.03(+1.81%)
Mar 15, 2004 1.442 1.456 1.405 1.414 652,677 -0.04(-2.47%)
Mar 12, 2004 1.404 1.465 1.401 1.450 390,014 +0.03(+2.42%)
Mar 11, 2004 1.440 1.470 1.413 1.415 1,170,044 -0.05(-3.35%)
Mar 10, 2004 1.535 1.542 1.454 1.464 721,660 -0.01(-0.36%)
Mar 09, 2004 1.453 1.487 1.450 1.470 550,531 -0.01(-0.43%)
Mar 08, 2004 1.454 1.504 1.435 1.476 1,101,062 +0.03(+2.11%)
Mar 05, 2004 1.456 1.465 1.438 1.445 585,022 -0.01(-0.54%)
Mar 04, 2004 1.464 1.465 1.451 1.453 431,138 -0.01(-0.77%)
Mar 03, 2004 1.466 1.468 1.438 1.465 628,799 -0.00(-0.05%)
Mar 02, 2004 1.508 1.523 1.451 1.465 972,383 +0.01(+0.60%)
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.