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

Alliance Resource Pt (NQ: ARLP )

21.50 +0.32 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2006 5.680 5.680 5.554 5.628 414,759 +0.07(+1.34%)
Jun 29, 2006 5.513 5.563 5.464 5.554 516,260 +0.03(+0.56%)
Jun 28, 2006 5.575 5.600 5.496 5.523 378,749 -0.08(-1.44%)
Jun 27, 2006 5.591 5.687 5.549 5.603 459,008 +0.03(+0.47%)
Jun 26, 2006 5.476 5.582 5.476 5.577 283,878 +0.08(+1.53%)
Jun 23, 2006 5.515 5.593 5.474 5.493 419,104 -0.02(-0.34%)
Jun 22, 2006 5.527 5.527 5.403 5.512 293,264 +0.03(+0.51%)
Jun 21, 2006 5.358 5.557 5.358 5.484 260,743 +0.09(+1.73%)
Jun 20, 2006 5.400 5.502 5.374 5.391 264,831 -0.05(-0.83%)
Jun 19, 2006 5.360 5.474 5.341 5.436 618,727 +0.00(+0.06%)
Jun 16, 2006 5.583 5.583 5.422 5.433 838,717 -0.02(-0.40%)
Jun 15, 2006 5.420 5.527 5.394 5.454 700,852 +0.04(+0.69%)
Jun 14, 2006 5.288 5.459 5.282 5.417 392,435 +0.09(+1.63%)
Jun 13, 2006 5.431 5.445 5.321 5.330 1,080,638 -0.12(-2.14%)
Jun 12, 2006 5.426 5.479 5.426 5.447 593,815 -0.02(-0.31%)
Jun 09, 2006 5.429 5.574 5.411 5.464 381,260 -0.01(-0.11%)
Jun 08, 2006 5.593 5.594 5.381 5.470 1,267,863 -0.16(-2.90%)
Jun 07, 2006 5.748 5.763 5.526 5.633 415,409 -0.09(-1.60%)
Jun 06, 2006 5.818 5.818 5.664 5.725 426,468 -0.04(-0.62%)
Jun 05, 2006 5.857 5.864 5.711 5.760 479,259 -0.07(-1.17%)
Jun 02, 2006 5.779 5.864 5.751 5.829 348,372 +0.06(+1.10%)
Jun 01, 2006 5.861 5.861 5.686 5.765 505,381 +0.01(+0.24%)
May 31, 2006 5.683 5.787 5.683 5.751 203,543 +0.06(+1.09%)
May 30, 2006 5.863 5.863 5.642 5.689 345,076 -0.08(-1.45%)
May 26, 2006 5.652 5.869 5.652 5.773 513,389 +0.12(+2.12%)
May 25, 2006 5.650 5.742 5.574 5.653 405,212 +0.09(+1.62%)
May 24, 2006 5.540 5.707 5.443 5.563 570,538 -0.03(-0.61%)
May 23, 2006 5.746 5.784 5.589 5.597 784,683 -0.08(-1.45%)
May 22, 2006 5.701 5.771 5.457 5.680 865,527 -0.08(-1.38%)
May 19, 2006 5.942 5.942 5.620 5.759 653,127 -0.09(-1.62%)
May 18, 2006 5.855 5.990 5.787 5.854 660,800 -0.03(-0.58%)
May 17, 2006 5.987 6.073 5.788 5.888 1,075,456 -0.17(-2.75%)
May 16, 2006 6.256 6.307 5.986 6.054 508,967 -0.11(-1.76%)
May 15, 2006 6.313 6.313 6.062 6.163 1,009,984 -0.17(-2.65%)
May 12, 2006 6.369 6.391 6.059 6.330 825,005 -0.06(-1.00%)
May 11, 2006 6.447 6.548 6.369 6.394 622,904 -0.09(-1.32%)
May 10, 2006 6.626 6.626 6.417 6.480 396,130 -0.07(-1.00%)
May 09, 2006 6.402 6.554 6.402 6.545 632,258 +0.06(+0.91%)
May 08, 2006 6.570 6.678 6.424 6.486 927,234 -0.12(-1.76%)
May 05, 2006 6.435 6.630 6.385 6.602 778,317 +0.10(+1.48%)
May 04, 2006 6.525 6.539 6.447 6.506 554,883 -0.07(-1.06%)
May 03, 2006 6.758 6.758 6.344 6.576 976,613 -0.16(-2.42%)
May 02, 2006 6.759 6.796 6.605 6.739 655,875 -0.02(-0.23%)
May 01, 2006 6.602 6.803 6.602 6.755 1,004,338 +0.17(+2.60%)
Apr 28, 2006 6.330 6.602 6.330 6.584 901,202 +0.15(+2.37%)
Apr 27, 2006 6.542 6.542 6.254 6.431 918,608 -0.09(-1.31%)
Apr 26, 2006 6.473 6.543 6.467 6.517 1,216,996 +0.10(+1.60%)
Apr 25, 2006 6.486 6.486 6.335 6.414 1,962,510 +0.08(+1.33%)
Apr 24, 2006 6.174 6.447 6.062 6.330 2,177,595 +0.27(+4.54%)
Apr 21, 2006 5.826 6.114 5.826 6.055 1,077,368 +0.26(+4.53%)
Apr 20, 2006 5.810 5.815 5.711 5.793 585,138 -0.00(-0.03%)
Apr 19, 2006 5.805 5.805 5.686 5.794 815,723 -0.01(-0.24%)
Apr 18, 2006 5.655 5.810 5.613 5.808 778,362 +0.18(+3.14%)
Apr 17, 2006 5.701 5.701 5.577 5.631 378,157 -0.02(-0.41%)
Apr 13, 2006 5.608 5.680 5.593 5.655 539,672 +0.05(+0.83%)
Apr 12, 2006 5.652 5.670 5.569 5.608 317,506 -0.04(-0.77%)
Apr 11, 2006 5.723 5.840 5.593 5.652 636,905 -0.10(-1.70%)
Apr 10, 2006 5.850 5.886 5.742 5.749 484,068 -0.05(-0.91%)
Apr 07, 2006 5.740 5.852 5.656 5.802 968,458 +0.09(+1.58%)
Apr 06, 2006 5.515 5.740 5.501 5.712 1,550,699 +0.15(+2.71%)
Apr 05, 2006 5.434 5.574 5.422 5.561 1,251,706 +0.07(+1.33%)
Apr 04, 2006 5.462 5.575 5.415 5.488 642,493 -0.07(-1.26%)
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.