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 (%)
Oct 31, 2016 12.04 12.39 11.84 12.34 533,747 +0.49(+4.17%)
Oct 28, 2016 11.82 12.21 11.64 11.84 1,172,620 +0.25(+2.13%)
Oct 27, 2016 11.60 11.84 11.37 11.60 707,265 +0.10(+0.86%)
Oct 26, 2016 11.79 11.79 11.40 11.50 429,435 -0.27(-2.31%)
Oct 25, 2016 11.64 11.84 11.47 11.77 568,581 +0.12(+1.06%)
Oct 24, 2016 11.57 11.72 11.54 11.64 464,674 +0.07(+0.64%)
Oct 21, 2016 11.82 11.82 11.55 11.57 393,280 -0.25(-2.09%)
Oct 20, 2016 11.69 11.82 11.47 11.82 596,882 +0.10(+0.84%)
Oct 19, 2016 11.69 11.77 11.50 11.72 916,882 +0.10(+0.85%)
Oct 18, 2016 11.50 11.69 11.42 11.62 483,977 +0.32(+2.84%)
Oct 17, 2016 11.30 11.57 11.27 11.30 469,617 +0.04(+0.35%)
Oct 14, 2016 11.04 11.33 10.88 11.26 361,314 +0.31(+2.79%)
Oct 13, 2016 10.82 11.02 10.61 10.95 711,741 +0.09(+0.86%)
Oct 12, 2016 11.15 11.17 10.64 10.86 623,693 -0.33(-2.91%)
Oct 11, 2016 11.09 11.33 11.01 11.19 639,146 +0.03(+0.31%)
Oct 10, 2016 11.15 11.19 11.03 11.15 849,645 +0.17(+1.57%)
Oct 07, 2016 11.08 11.12 10.91 10.98 675,424 -0.09(-0.80%)
Oct 06, 2016 10.93 11.13 10.90 11.07 480,723 +0.09(+0.81%)
Oct 05, 2016 10.59 11.02 10.57 10.98 410,656 +0.22(+2.02%)
Oct 04, 2016 10.98 10.98 10.66 10.76 263,039 -0.21(-1.93%)
Oct 03, 2016 10.93 11.02 10.86 10.97 514,194 +0.03(+0.27%)
Sep 30, 2016 11.00 11.18 10.88 10.94 444,172 +0.07(+0.68%)
Sep 29, 2016 10.98 11.11 10.72 10.87 502,657 -0.12(-1.12%)
Sep 28, 2016 10.71 11.02 10.67 10.99 607,380 +0.32(+2.96%)
Sep 27, 2016 10.51 10.78 10.45 10.68 364,905 +0.05(+0.46%)
Sep 26, 2016 10.53 10.64 10.45 10.63 346,212 +0.16(+1.56%)
Sep 23, 2016 10.62 10.64 10.38 10.47 563,249 -0.17(-1.62%)
Sep 22, 2016 10.97 10.98 10.61 10.64 484,164 -0.21(-1.96%)
Sep 21, 2016 10.65 11.01 10.65 10.85 1,041,447 +0.26(+2.47%)
Sep 20, 2016 10.35 10.75 10.35 10.59 310,154 +0.23(+2.19%)
Sep 19, 2016 10.46 10.51 10.33 10.36 399,577 +0.04(+0.43%)
Sep 16, 2016 9.997 10.36 9.953 10.32 726,848 +0.23(+2.30%)
Sep 15, 2016 9.913 10.13 9.804 10.09 298,647 +0.12(+1.24%)
Sep 14, 2016 9.854 10.06 9.779 9.962 393,513 +0.12(+1.20%)
Sep 13, 2016 10.41 10.47 9.622 9.844 727,071 -0.69(-6.51%)
Sep 12, 2016 10.36 10.71 10.26 10.53 533,832 +0.02(+0.19%)
Sep 09, 2016 10.66 10.71 10.49 10.51 502,059 -0.17(-1.62%)
Sep 08, 2016 10.41 10.75 10.28 10.68 485,489 +0.32(+3.05%)
Sep 07, 2016 10.67 10.89 10.29 10.37 628,548 -0.27(-2.55%)
Sep 06, 2016 10.32 10.64 10.29 10.64 703,677 +0.36(+3.50%)
Sep 02, 2016 10.20 10.28 10.28 10.28 960,416 +0.15(+1.46%)
Sep 01, 2016 10.11 10.16 9.780 10.13 356,185 +0.07(+0.69%)
Aug 31, 2016 9.869 10.14 9.834 10.06 628,099 +0.09(+0.89%)
Aug 30, 2016 10.19 10.35 9.795 9.972 515,933 -0.30(-2.93%)
Aug 29, 2016 9.918 10.32 9.918 10.27 600,761 +0.30(+2.97%)
Aug 26, 2016 10.30 10.31 9.888 9.977 358,775 -0.25(-2.41%)
Aug 25, 2016 10.24 10.31 10.13 10.22 441,368 -0.03(-0.34%)
Aug 24, 2016 10.39 10.42 10.19 10.26 503,968 -0.16(-1.56%)
Aug 23, 2016 9.819 10.46 9.800 10.42 1,055,655 +0.63(+6.45%)
Aug 22, 2016 9.622 9.804 9.538 9.790 354,685 +0.14(+1.48%)
Aug 19, 2016 9.888 9.888 9.622 9.647 229,138 -0.18(-1.81%)
Aug 18, 2016 9.775 9.943 9.742 9.824 376,773 +0.05(+0.50%)
Aug 17, 2016 9.869 10.11 9.730 9.775 390,982 +0.02(+0.20%)
Aug 16, 2016 10.09 10.23 9.730 9.755 607,224 -0.45(-4.40%)
Aug 15, 2016 9.780 10.32 9.720 10.20 1,128,871 +0.38(+3.82%)
Aug 12, 2016 9.449 9.864 9.301 9.829 1,038,775 +0.43(+4.57%)
Aug 11, 2016 9.143 9.446 9.030 9.400 445,230 +0.26(+2.81%)
Aug 10, 2016 9.602 9.612 9.059 9.143 575,121 -0.35(-3.69%)
Aug 09, 2016 9.716 9.730 9.459 9.494 612,258 -0.11(-1.13%)
Aug 08, 2016 9.533 9.735 9.499 9.602 577,731 +0.10(+1.04%)
Aug 05, 2016 9.528 9.577 9.301 9.504 484,606 +0.03(+0.36%)
Aug 04, 2016 9.489 9.617 9.281 9.469 392,798 -0.08(-0.83%)
Aug 03, 2016 8.985 9.607 8.985 9.548 638,220 +0.50(+5.55%)
Aug 02, 2016 9.345 9.446 8.969 9.046 1,141,556 -0.22(-2.34%)
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.