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

Alliance Resource Pt (NQ: ARLP )

21.10 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 2.521 2.544 2.431 2.446 923,686 -0.11(-4.12%)
Jun 29, 2020 2.604 2.642 2.499 2.551 770,635 -0.03(-1.16%)
Jun 26, 2020 2.679 2.679 2.578 2.581 1,032,471 -0.10(-3.64%)
Jun 25, 2020 2.551 2.679 2.514 2.679 706,112 +0.11(+4.39%)
Jun 24, 2020 2.634 2.642 2.536 2.566 780,072 -0.13(-4.74%)
Jun 23, 2020 2.717 2.844 2.634 2.694 965,881 +0.03(+1.13%)
Jun 22, 2020 2.642 2.709 2.596 2.664 706,661 +0.02(+0.85%)
Jun 19, 2020 2.739 2.799 2.491 2.642 5,406,483 -0.02(-0.57%)
Jun 18, 2020 2.709 2.777 2.619 2.657 848,993 -0.02(-0.84%)
Jun 17, 2020 2.912 2.912 2.672 2.679 1,129,119 -0.17(-6.05%)
Jun 16, 2020 2.972 3.047 2.807 2.852 1,447,919 +0.07(+2.43%)
Jun 15, 2020 2.919 2.949 2.754 2.784 1,638,671 -0.24(-7.94%)
Jun 12, 2020 3.137 3.137 2.889 3.024 1,040,733 +0.14(+4.68%)
Jun 11, 2020 2.897 3.197 2.739 2.889 1,250,972 -0.28(-8.77%)
Jun 10, 2020 3.302 3.369 2.994 3.167 1,463,701 -0.20(-6.01%)
Jun 09, 2020 3.745 3.745 3.227 3.369 1,800,272 -0.31(-8.37%)
Jun 08, 2020 3.114 3.685 3.077 3.677 3,367,278 +0.85(+29.97%)
Jun 05, 2020 2.672 2.912 2.664 2.829 2,712,835 +0.38(+15.29%)
Jun 04, 2020 2.364 2.627 2.356 2.454 2,089,284 +0.12(+5.14%)
Jun 03, 2020 2.356 2.469 2.326 2.334 1,563,495 +0.04(+1.63%)
Jun 02, 2020 2.356 2.394 2.281 2.296 1,362,321 +0.00(+0.00%)
Jun 01, 2020 2.394 2.476 2.296 2.296 1,325,254 -0.08(-3.47%)
May 29, 2020 2.469 2.514 2.326 2.379 747,835 -0.08(-3.06%)
May 28, 2020 2.446 2.566 2.341 2.454 722,312 +0.04(+1.55%)
May 27, 2020 2.401 2.446 2.319 2.416 628,546 +0.07(+2.88%)
May 26, 2020 2.379 2.476 2.334 2.349 931,428 +0.05(+1.95%)
May 22, 2020 2.364 2.368 2.266 2.304 539,422 -0.02(-0.97%)
May 21, 2020 2.319 2.401 2.289 2.326 691,341 +0.02(+0.65%)
May 20, 2020 2.319 2.386 2.304 2.311 738,340 +0.04(+1.65%)
May 19, 2020 2.476 2.476 2.259 2.274 768,145 -0.10(-4.11%)
May 18, 2020 2.251 2.499 2.199 2.371 1,498,703 +0.24(+11.27%)
May 15, 2020 2.131 2.219 2.124 2.131 872,030 +0.01(+0.35%)
May 14, 2020 2.176 2.281 2.109 2.124 1,054,582 -0.05(-2.08%)
May 13, 2020 2.416 2.439 2.124 2.169 1,912,873 -0.26(-10.53%)
May 12, 2020 2.544 2.604 2.424 2.424 791,073 -0.11(-4.15%)
May 11, 2020 2.521 2.619 2.474 2.529 781,943 +0.01(+0.30%)
May 08, 2020 2.499 2.566 2.401 2.521 1,318,306 -0.04(-1.47%)
May 07, 2020 2.566 2.627 2.476 2.559 709,995 +0.07(+2.71%)
May 06, 2020 2.672 2.709 2.476 2.491 997,235 -0.11(-4.32%)
May 05, 2020 2.724 2.837 2.581 2.604 921,432 -0.02(-0.86%)
May 04, 2020 2.672 2.807 2.551 2.627 700,568 -0.09(-3.32%)
May 01, 2020 2.792 2.829 2.649 2.717 1,151,069 -0.20(-6.70%)
Apr 30, 2020 2.904 3.069 2.702 2.912 1,495,340 +0.09(+3.19%)
Apr 29, 2020 2.551 3.002 2.529 2.822 1,958,488 +0.37(+14.99%)
Apr 28, 2020 2.627 2.649 2.431 2.454 1,640,126 -0.09(-3.54%)
Apr 27, 2020 2.589 2.604 2.409 2.544 1,217,857 +0.03(+1.19%)
Apr 24, 2020 2.619 2.732 2.476 2.514 907,210 -0.04(-1.47%)
Apr 23, 2020 2.574 2.790 2.514 2.551 931,669 +0.01(+0.29%)
Apr 22, 2020 2.664 2.694 2.544 2.544 851,085 -0.05(-2.02%)
Apr 21, 2020 2.484 2.657 2.476 2.596 919,255 +0.02(+0.87%)
Apr 20, 2020 2.694 2.768 2.544 2.574 1,140,409 -0.14(-4.99%)
Apr 17, 2020 2.859 2.912 2.642 2.709 1,003,421 +0.08(+3.14%)
Apr 16, 2020 2.859 2.942 2.611 2.627 856,670 -0.18(-6.42%)
Apr 15, 2020 3.024 3.062 2.672 2.807 1,332,938 -0.47(-14.22%)
Apr 14, 2020 2.799 3.294 2.792 3.272 1,413,141 +0.48(+17.20%)
Apr 13, 2020 2.499 2.844 2.356 2.792 1,342,789 +0.31(+12.39%)
Apr 09, 2020 2.341 2.544 2.311 2.484 1,648,649 +0.23(+10.33%)
Apr 08, 2020 2.431 2.454 2.176 2.251 1,390,462 -0.08(-3.54%)
Apr 07, 2020 2.469 2.529 2.304 2.334 1,003,606 -0.04(-1.58%)
Apr 06, 2020 2.296 2.469 2.251 2.371 830,518 +0.12(+5.33%)
Apr 03, 2020 2.446 2.476 2.071 2.251 1,288,190 -0.14(-5.96%)
Apr 02, 2020 2.244 2.521 2.161 2.394 1,088,481 +0.31(+14.75%)
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.