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

Alliance Resource Pt (NQ: ARLP )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2008 5.231 5.311 5.176 5.277 704,673 +0.02(+0.46%)
Mar 28, 2008 5.253 5.290 5.225 5.253 642,628 -0.01(-0.20%)
Mar 27, 2008 5.411 5.458 5.254 5.263 774,743 -0.13(-2.40%)
Mar 26, 2008 5.366 5.452 5.277 5.393 657,440 +0.09(+1.65%)
Mar 25, 2008 5.225 5.345 5.170 5.305 340,931 +0.09(+1.76%)
Mar 24, 2008 5.331 5.418 5.201 5.213 795,676 -0.02(-0.37%)
Mar 21, 2008 5.244 5.275 5.117 5.233 526,831 +0.00(+0.00%)
Mar 20, 2008 5.244 5.275 5.117 5.233 526,831 +0.01(+0.12%)
Mar 19, 2008 5.262 5.376 5.194 5.227 520,039 -0.03(-0.66%)
Mar 18, 2008 5.295 5.385 5.239 5.262 426,024 +0.02(+0.43%)
Mar 17, 2008 5.225 5.274 5.058 5.239 625,429 -0.10(-1.86%)
Mar 14, 2008 5.578 5.578 5.225 5.339 1,027,987 -0.17(-3.01%)
Mar 13, 2008 5.510 5.608 5.453 5.504 1,045,757 -0.03(-0.63%)
Mar 12, 2008 5.577 5.590 5.494 5.539 410,994 -0.02(-0.30%)
Mar 11, 2008 5.589 5.672 5.527 5.556 570,860 +0.02(+0.33%)
Mar 10, 2008 5.851 5.853 5.492 5.538 620,077 -0.18(-3.14%)
Mar 07, 2008 5.949 5.949 5.675 5.717 629,257 -0.01(-0.13%)
Mar 06, 2008 5.753 5.786 5.699 5.724 248,985 -0.03(-0.52%)
Mar 05, 2008 5.636 5.863 5.622 5.755 520,782 +0.15(+2.69%)
Mar 04, 2008 5.672 5.715 5.521 5.604 369,890 -0.12(-2.06%)
Mar 03, 2008 5.685 5.814 5.639 5.721 467,652 +0.00(+0.00%)
Feb 29, 2008 5.920 5.920 5.678 5.721 233,139 -0.15(-2.52%)
Feb 28, 2008 5.844 5.901 5.731 5.869 279,981 +0.02(+0.39%)
Feb 27, 2008 5.807 5.875 5.762 5.847 389,809 +0.03(+0.49%)
Feb 26, 2008 5.960 5.993 5.756 5.818 579,536 -0.12(-1.98%)
Feb 25, 2008 5.878 5.990 5.804 5.936 401,045 +0.06(+0.97%)
Feb 22, 2008 5.923 5.972 5.798 5.878 570,668 -0.09(-1.59%)
Feb 21, 2008 5.988 6.038 5.920 5.973 446,706 +0.03(+0.56%)
Feb 20, 2008 5.939 5.942 5.819 5.940 413,919 -0.01(-0.13%)
Feb 19, 2008 5.881 6.046 5.829 5.948 663,257 +0.12(+2.04%)
Feb 18, 2008 6.018 6.018 5.761 5.829 823,813 +0.00(+0.00%)
Feb 15, 2008 6.018 6.018 5.761 5.829 823,813 -0.18(-2.99%)
Feb 14, 2008 6.006 6.026 5.927 6.008 616,727 +0.10(+1.66%)
Feb 13, 2008 5.816 5.955 5.746 5.910 420,784 +0.19(+3.38%)
Feb 12, 2008 5.984 6.017 5.678 5.717 829,259 -0.22(-3.78%)
Feb 11, 2008 5.771 5.946 5.620 5.942 769,251 +0.31(+5.54%)
Feb 08, 2008 5.633 5.776 5.571 5.630 671,873 +0.01(+0.21%)
Feb 07, 2008 5.415 5.710 5.339 5.617 577,487 +0.17(+3.10%)
Feb 06, 2008 5.795 5.842 5.449 5.449 751,216 -0.31(-5.44%)
Feb 05, 2008 5.880 5.880 5.699 5.762 809,731 -0.06(-1.04%)
Feb 04, 2008 5.718 5.872 5.706 5.822 1,171,152 +0.22(+3.90%)
Feb 01, 2008 5.357 5.684 5.357 5.604 901,935 +0.27(+5.12%)
Jan 31, 2008 5.275 5.470 5.224 5.331 371,489 +0.00(+0.06%)
Jan 30, 2008 5.467 5.488 5.325 5.328 436,053 -0.12(-2.19%)
Jan 29, 2008 5.483 5.525 5.393 5.447 408,719 +0.04(+0.81%)
Jan 28, 2008 5.250 5.426 5.225 5.403 709,634 +0.15(+2.90%)
Jan 25, 2008 5.233 5.424 5.173 5.251 775,360 +0.06(+1.07%)
Jan 24, 2008 5.192 5.331 5.191 5.195 413,833 +0.00(+0.03%)
Jan 23, 2008 4.998 5.233 4.983 5.194 485,137 +0.08(+1.53%)
Jan 22, 2008 4.924 5.149 4.906 5.115 699,366 -0.01(-0.26%)
Jan 21, 2008 5.072 5.162 4.999 5.129 715,571 +0.00(+0.00%)
Jan 18, 2008 5.072 5.162 4.999 5.129 715,571 +0.10(+2.04%)
Jan 17, 2008 5.218 5.262 4.996 5.026 528,960 -0.20(-3.75%)
Jan 16, 2008 5.216 5.317 5.203 5.222 375,535 -0.09(-1.70%)
Jan 15, 2008 5.284 5.345 5.203 5.313 589,778 +0.01(+0.11%)
Jan 14, 2008 5.308 5.354 5.289 5.307 344,274 +0.02(+0.46%)
Jan 11, 2008 5.358 5.521 5.283 5.283 329,920 -0.08(-1.52%)
Jan 10, 2008 5.257 5.446 5.257 5.364 461,139 +0.06(+1.11%)
Jan 09, 2008 5.412 5.412 5.259 5.305 417,408 -0.10(-1.90%)
Jan 08, 2008 5.385 5.494 5.385 5.408 225,266 +0.00(+0.06%)
Jan 07, 2008 5.504 5.607 5.370 5.405 328,428 -0.16(-2.95%)
Jan 04, 2008 5.548 5.593 5.473 5.569 405,038 +0.02(+0.38%)
Jan 03, 2008 5.586 5.690 5.480 5.548 712,208 +0.03(+0.49%)
Jan 02, 2008 5.480 5.625 5.446 5.521 515,993 +0.05(+0.97%)
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.