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

Alliance Resource Pt (NQ: ARLP )

22.64 +0.19 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2006 5.605 5.605 5.504 5.565 527,647 -0.04(-0.73%)
Feb 27, 2006 5.669 5.699 5.550 5.605 572,101 -0.07(-1.17%)
Feb 24, 2006 5.602 5.714 5.598 5.672 467,712 +0.03(+0.56%)
Feb 23, 2006 5.619 5.724 5.616 5.640 411,114 -0.01(-0.21%)
Feb 22, 2006 5.669 5.724 5.578 5.652 681,391 +0.01(+0.24%)
Feb 21, 2006 5.640 5.684 5.596 5.639 636,506 +0.05(+0.86%)
Feb 17, 2006 5.571 5.625 5.539 5.590 774,491 +0.10(+1.87%)
Feb 16, 2006 5.449 5.521 5.434 5.488 1,334,540 +0.04(+0.72%)
Feb 15, 2006 5.488 5.550 5.397 5.449 958,414 +0.00(+0.03%)
Feb 14, 2006 5.522 5.577 5.435 5.447 1,223,333 -0.10(-1.85%)
Feb 13, 2006 5.666 5.714 5.455 5.550 1,006,549 -0.16(-2.85%)
Feb 10, 2006 5.756 5.768 5.556 5.712 1,102,183 -0.08(-1.46%)
Feb 09, 2006 6.005 6.012 5.747 5.797 509,267 -0.14(-2.39%)
Feb 08, 2006 5.955 5.981 5.768 5.939 669,498 -0.02(-0.33%)
Feb 07, 2006 6.109 6.109 5.880 5.958 620,448 -0.14(-2.30%)
Feb 06, 2006 5.982 6.136 5.978 6.098 1,118,427 +0.12(+2.07%)
Feb 03, 2006 5.914 6.005 5.854 5.975 850,092 +0.01(+0.15%)
Feb 02, 2006 5.910 6.006 5.910 5.966 1,009,189 +0.06(+0.94%)
Feb 01, 2006 5.770 5.923 5.729 5.910 1,242,800 +0.18(+3.16%)
Jan 31, 2006 5.703 5.746 5.691 5.729 505,400 +0.00(+0.03%)
Jan 30, 2006 5.699 5.872 5.669 5.728 1,111,203 +0.01(+0.21%)
Jan 27, 2006 5.699 5.764 5.622 5.715 734,348 -0.02(-0.37%)
Jan 26, 2006 5.750 5.797 5.660 5.737 1,002,338 -0.07(-1.25%)
Jan 25, 2006 5.880 5.946 5.741 5.809 567,988 -0.11(-1.81%)
Jan 24, 2006 5.923 5.943 5.893 5.916 493,202 +0.03(+0.51%)
Jan 23, 2006 5.911 5.940 5.859 5.886 427,563 -0.05(-0.76%)
Jan 20, 2006 5.905 5.963 5.845 5.931 367,177 -0.02(-0.28%)
Jan 19, 2006 5.940 5.976 5.896 5.948 803,941 +0.05(+0.90%)
Jan 18, 2006 5.881 5.939 5.845 5.895 1,302,450 -0.00(-0.03%)
Jan 17, 2006 5.804 5.917 5.796 5.896 574,800 +0.01(+0.18%)
Jan 13, 2006 5.792 5.925 5.767 5.886 539,082 +0.06(+1.09%)
Jan 12, 2006 5.927 5.966 5.791 5.822 559,817 -0.10(-1.76%)
Jan 11, 2006 5.804 5.982 5.804 5.927 724,299 +0.08(+1.34%)
Jan 10, 2006 5.756 5.878 5.752 5.848 894,407 -0.03(-0.59%)
Jan 09, 2006 5.592 5.970 5.578 5.883 3,177,552 -0.12(-1.96%)
Jan 06, 2006 5.895 6.003 5.895 6.000 1,217,748 +0.13(+2.16%)
Jan 05, 2006 5.804 5.874 5.765 5.874 1,233,348 +0.09(+1.48%)
Jan 04, 2006 5.740 5.788 5.654 5.788 687,228 +0.08(+1.32%)
Jan 03, 2006 5.608 5.718 5.598 5.712 833,603 +0.10(+1.85%)
Dec 30, 2005 5.586 5.634 5.504 5.608 1,068,574 -0.02(-0.40%)
Dec 29, 2005 5.551 5.684 5.512 5.631 1,394,488 +0.08(+1.47%)
Dec 28, 2005 5.527 5.571 5.427 5.550 542,571 +0.07(+1.25%)
Dec 27, 2005 5.497 5.533 5.431 5.481 978,353 -0.01(-0.26%)
Dec 23, 2005 5.532 5.616 5.495 5.495 516,026 -0.08(-1.41%)
Dec 22, 2005 5.519 5.613 5.465 5.574 732,213 +0.07(+1.32%)
Dec 21, 2005 5.545 5.547 5.384 5.501 1,138,876 +0.13(+2.44%)
Dec 20, 2005 5.518 5.572 5.345 5.370 1,352,641 -0.16(-2.84%)
Dec 19, 2005 5.645 5.679 5.495 5.527 1,268,907 -0.16(-2.84%)
Dec 16, 2005 5.684 5.732 5.628 5.688 704,248 -0.06(-1.05%)
Dec 15, 2005 5.842 5.877 5.672 5.749 863,179 -0.07(-1.19%)
Dec 14, 2005 5.771 5.899 5.747 5.818 666,102 -0.06(-1.03%)
Dec 13, 2005 5.917 5.948 5.850 5.878 749,577 -0.06(-1.02%)
Dec 12, 2005 5.937 5.993 5.896 5.939 686,280 -0.05(-0.88%)
Dec 09, 2005 6.106 6.106 5.949 5.991 662,892 -0.09(-1.51%)
Dec 08, 2005 6.121 6.133 6.043 6.083 528,848 -0.07(-1.13%)
Dec 07, 2005 6.183 6.249 6.123 6.153 939,776 -0.08(-1.35%)
Dec 06, 2005 6.195 6.294 6.159 6.237 892,430 +0.10(+1.65%)
Dec 05, 2005 6.106 6.181 6.031 6.136 792,778 +0.04(+0.69%)
Dec 02, 2005 6.012 6.094 5.978 6.094 630,848 +0.04(+0.67%)
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.