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

Alliance Resource Pt (NQ: ARLP )

21.13 +0.12 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 28, 2002 0.9243 0.9243 0.9127 0.9220 236,887 -0.00(-0.34%)
Jun 27, 2002 0.9224 0.9255 0.9080 0.9251 187,965 +0.00(+0.34%)
Jun 26, 2002 0.9080 0.9263 0.9057 0.9220 194,402 -0.00(-0.42%)
Jun 25, 2002 0.9263 0.9301 0.8999 0.9259 399,104 +0.01(+0.80%)
Jun 21, 2002 0.9193 0.9255 0.9127 0.9185 164,791 +0.00(+0.38%)
Jun 20, 2002 0.9037 0.9162 0.8936 0.9150 252,336 +0.01(+1.42%)
Jun 19, 2002 0.8870 0.9204 0.8855 0.9022 292,247 +0.01(+1.66%)
Jun 18, 2002 0.8649 0.8882 0.8649 0.8874 386,229 +0.02(+2.60%)
Jun 17, 2002 0.8641 0.8772 0.8548 0.8649 411,978 -0.01(-0.58%)
Jun 14, 2002 0.8645 0.8816 0.8486 0.8699 446,739 -0.00(-0.23%)
Jun 12, 2002 0.8703 0.8816 0.8680 0.8720 168,653 -0.02(-2.00%)
Jun 11, 2002 0.8938 0.9076 0.8680 0.8898 251,049 -0.01(-1.38%)
Jun 10, 2002 0.8971 0.9061 0.8633 0.9022 417,128 +0.01(+0.56%)
Jun 07, 2002 0.9035 0.9088 0.8758 0.8971 347,606 +0.00(+0.39%)
Jun 06, 2002 0.9111 0.9200 0.8933 0.8936 351,469 -0.02(-2.17%)
Jun 05, 2002 0.9127 0.9243 0.9127 0.9134 157,066 -0.02(-1.92%)
May 31, 2002 0.9321 0.9340 0.9243 0.9313 137,755 +0.02(+2.48%)
May 28, 2002 0.9185 0.9282 0.8971 0.9088 587,069 -0.01(-1.47%)
May 27, 2002 0.9300 0.9309 0.9185 0.9224 294,822 +0.00(+0.00%)
May 24, 2002 0.9300 0.9309 0.9185 0.9224 294,822 -0.01(-0.71%)
May 23, 2002 0.9379 0.9383 0.9290 0.9290 244,612 -0.00(-0.29%)
May 22, 2002 0.9317 0.9329 0.9239 0.9317 216,288 +0.01(+0.79%)
May 21, 2002 0.9412 0.9418 0.9243 0.9243 163,503 -0.01(-1.04%)
May 20, 2002 0.9354 0.9410 0.9290 0.9340 78,533 -0.01(-0.78%)
May 17, 2002 0.9418 0.9418 0.9247 0.9414 176,378 +0.00(+0.21%)
May 16, 2002 0.9377 0.9418 0.9329 0.9395 226,588 +0.00(+0.21%)
May 15, 2002 0.9379 0.9379 0.9263 0.9375 157,066 +0.00(+0.00%)
May 14, 2002 0.9418 0.9418 0.9243 0.9375 233,025 -0.00(-0.46%)
May 13, 2002 0.9321 0.9418 0.9224 0.9418 132,605 +0.01(+0.58%)
May 10, 2002 0.9435 0.9441 0.9286 0.9364 123,593 +0.00(+0.42%)
May 09, 2002 0.9282 0.9453 0.9224 0.9325 212,426 -0.01(-1.15%)
May 08, 2002 0.9348 0.9445 0.9274 0.9434 307,696 +0.01(+0.91%)
May 07, 2002 0.9476 0.9496 0.9321 0.9348 84,970 -0.01(-0.91%)
May 06, 2002 0.9360 0.9484 0.9274 0.9434 213,713 -0.00(-0.04%)
May 03, 2002 0.9418 0.9476 0.9224 0.9437 239,462 -0.00(-0.21%)
May 02, 2002 0.9235 0.9515 0.9216 0.9457 347,606 +0.02(+1.93%)
May 01, 2002 0.9317 0.9399 0.9212 0.9278 705,512 -0.02(-2.49%)
Apr 30, 2002 0.9399 0.9589 0.9399 0.9515 916,651 +0.00(+0.20%)
Apr 29, 2002 0.9496 0.9496 0.9228 0.9496 469,912 +0.00(+0.00%)
Apr 26, 2002 0.9538 0.9538 0.9379 0.9496 158,354 +0.00(+0.41%)
Apr 25, 2002 0.9515 0.9577 0.9379 0.9457 252,336 -0.01(-1.26%)
Apr 24, 2002 0.9534 0.9589 0.9360 0.9577 314,133 -0.00(-0.16%)
Apr 23, 2002 0.9593 0.9593 0.9422 0.9593 184,102 +0.00(+0.04%)
Apr 22, 2002 0.9554 0.9593 0.9364 0.9589 310,271 -0.00(-0.04%)
Apr 19, 2002 0.9550 0.9593 0.9519 0.9593 112,006 +0.01(+1.19%)
Apr 18, 2002 0.9434 0.9593 0.9321 0.9480 101,707 -0.00(-0.37%)
Apr 17, 2002 0.9573 0.9593 0.9367 0.9515 137,755 +0.00(+0.25%)
Apr 16, 2002 0.9490 0.9573 0.9348 0.9492 240,749 +0.00(+0.16%)
Apr 15, 2002 0.9282 0.9554 0.9282 0.9476 139,042 -0.00(-0.16%)
Apr 12, 2002 0.9321 0.9534 0.9232 0.9492 252,336 +0.01(+0.58%)
Apr 11, 2002 0.9146 0.9441 0.9131 0.9437 298,684 +0.02(+2.06%)
Apr 10, 2002 0.9366 0.9457 0.9247 0.9247 160,929 -0.02(-1.77%)
Apr 09, 2002 0.9546 0.9550 0.9321 0.9414 205,989 -0.01(-0.61%)
Apr 08, 2002 0.9476 0.9573 0.9243 0.9472 220,150 -0.00(-0.08%)
Apr 05, 2002 0.9321 0.9511 0.9216 0.9480 238,174 +0.02(+1.71%)
Apr 04, 2002 0.9387 0.9500 0.9282 0.9321 260,061 -0.01(-0.91%)
Apr 03, 2002 0.9472 0.9527 0.9360 0.9406 213,713 +0.00(+0.04%)
Apr 02, 2002 0.9321 0.9476 0.9131 0.9402 337,307 +0.01(+0.88%)
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.