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

Alliance Resource Pt (NQ: ARLP )

22.45 +0.00 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2006 5.189 5.227 5.156 5.162 1,059,938 -0.04(-0.81%)
Nov 29, 2006 5.197 5.231 5.176 5.204 687,925 +0.01(+0.15%)
Nov 28, 2006 5.173 5.235 5.173 5.197 453,226 +0.00(+0.06%)
Nov 27, 2006 5.277 5.277 5.171 5.194 698,252 -0.05(-0.89%)
Nov 24, 2006 5.224 5.241 5.218 5.241 135,642 +0.03(+0.58%)
Nov 22, 2006 5.253 5.253 5.174 5.210 357,971 +0.00(+0.06%)
Nov 21, 2006 5.244 5.244 5.194 5.207 678,347 +0.02(+0.29%)
Nov 20, 2006 5.292 5.307 5.186 5.192 1,062,259 -0.09(-1.80%)
Nov 17, 2006 5.265 5.390 5.219 5.287 1,666,351 +0.07(+1.27%)
Nov 16, 2006 5.268 5.268 5.186 5.221 931,060 -0.03(-0.55%)
Nov 15, 2006 5.130 5.328 5.126 5.250 782,118 +0.02(+0.43%)
Nov 14, 2006 5.277 5.277 5.129 5.227 1,224,129 -0.01(-0.14%)
Nov 13, 2006 5.171 5.241 5.171 5.235 571,391 +0.02(+0.40%)
Nov 10, 2006 5.188 5.239 5.164 5.213 553,701 +0.01(+0.12%)
Nov 09, 2006 5.274 5.275 5.182 5.207 606,413 +0.00(+0.00%)
Nov 08, 2006 5.138 5.221 5.132 5.207 1,345,710 +0.02(+0.38%)
Nov 07, 2006 5.201 5.265 5.140 5.188 1,574,207 -0.05(-0.89%)
Nov 06, 2006 5.218 5.310 5.201 5.235 563,412 -0.02(-0.40%)
Nov 03, 2006 5.277 5.298 5.209 5.256 594,407 -0.02(-0.37%)
Nov 02, 2006 5.231 5.310 5.203 5.275 644,844 -0.05(-0.88%)
Nov 01, 2006 5.345 5.412 5.290 5.322 580,312 -0.05(-0.87%)
Oct 31, 2006 5.387 5.417 5.265 5.369 1,310,124 -0.07(-1.33%)
Oct 30, 2006 5.545 5.614 5.394 5.441 1,237,136 -0.13(-2.35%)
Oct 27, 2006 5.563 5.646 5.560 5.572 559,372 +0.01(+0.22%)
Oct 26, 2006 5.533 5.578 5.519 5.560 315,540 +0.03(+0.52%)
Oct 25, 2006 5.450 5.577 5.446 5.532 688,256 +0.08(+1.52%)
Oct 24, 2006 5.414 5.483 5.390 5.449 1,070,431 +0.06(+1.15%)
Oct 23, 2006 5.329 5.414 5.298 5.387 1,369,887 +0.08(+1.42%)
Oct 20, 2006 5.275 5.336 5.262 5.311 1,337,850 -0.03(-0.54%)
Oct 19, 2006 5.277 5.388 5.277 5.340 630,888 +0.06(+1.08%)
Oct 18, 2006 5.311 5.345 5.283 5.283 388,688 -0.03(-0.57%)
Oct 17, 2006 5.233 5.342 5.216 5.313 440,312 +0.02(+0.43%)
Oct 16, 2006 5.241 5.323 5.216 5.290 510,402 +0.03(+0.49%)
Oct 13, 2006 5.310 5.314 5.231 5.265 605,245 -0.02(-0.29%)
Oct 12, 2006 5.314 5.314 5.236 5.280 604,556 -0.00(-0.06%)
Oct 11, 2006 5.201 5.313 5.201 5.283 392,011 +0.00(+0.09%)
Oct 10, 2006 5.164 5.311 5.156 5.278 715,557 +0.07(+1.30%)
Oct 09, 2006 5.188 5.281 5.188 5.210 360,087 -0.02(-0.35%)
Oct 06, 2006 5.201 5.269 5.201 5.228 389,132 -0.01(-0.17%)
Oct 05, 2006 5.216 5.274 5.209 5.238 444,218 +0.02(+0.38%)
Oct 04, 2006 5.164 5.251 5.164 5.218 515,363 +0.02(+0.44%)
Oct 03, 2006 5.191 5.216 5.164 5.195 508,352 -0.05(-1.03%)
Oct 02, 2006 5.262 5.301 5.230 5.250 595,986 +0.00(+0.00%)
Sep 29, 2006 5.233 5.319 5.233 5.250 311,613 -0.03(-0.49%)
Sep 28, 2006 5.238 5.284 5.225 5.275 284,604 +0.02(+0.37%)
Sep 27, 2006 5.244 5.275 5.215 5.256 541,132 +0.02(+0.43%)
Sep 26, 2006 5.162 5.254 5.162 5.233 551,930 +0.02(+0.46%)
Sep 25, 2006 5.236 5.236 5.102 5.209 1,071,399 -0.05(-0.95%)
Sep 22, 2006 5.284 5.284 5.209 5.259 292,670 -0.01(-0.26%)
Sep 21, 2006 5.180 5.323 5.180 5.272 709,581 +0.04(+0.84%)
Sep 20, 2006 5.235 5.275 5.189 5.228 505,506 -0.01(-0.20%)
Sep 19, 2006 5.216 5.254 5.164 5.239 494,423 +0.03(+0.49%)
Sep 18, 2006 5.262 5.277 5.201 5.213 742,613 -0.05(-0.92%)
Sep 15, 2006 5.209 5.266 5.192 5.262 791,053 +0.00(+0.09%)
Sep 14, 2006 5.277 5.311 5.203 5.257 608,781 +0.01(+0.20%)
Sep 13, 2006 5.167 5.296 5.167 5.247 539,427 +0.04(+0.78%)
Sep 12, 2006 5.170 5.221 5.170 5.206 343,385 -0.01(-0.26%)
Sep 11, 2006 5.164 5.329 5.143 5.219 650,920 -0.01(-0.14%)
Sep 08, 2006 5.287 5.372 5.159 5.227 1,876,110 -0.12(-2.31%)
Sep 07, 2006 5.509 5.509 5.281 5.351 1,716,595 -0.13(-2.45%)
Sep 06, 2006 5.533 5.539 5.461 5.485 430,614 -0.05(-0.85%)
Sep 05, 2006 5.578 5.578 5.507 5.532 207,775 -0.00(-0.05%)
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.