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

Alliance Resource Pt (NQ: ARLP )

22.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2002 0.9037 0.9049 0.8933 0.9014 169,941 -0.01(-1.19%)
Sep 27, 2002 0.8933 0.9224 0.8851 0.9123 115,868 +0.01(+1.34%)
Sep 26, 2002 0.8874 0.9146 0.8738 0.9002 249,761 +0.01(+0.61%)
Sep 25, 2002 0.7958 0.9030 0.7810 0.8948 372,067 +0.04(+5.21%)
Sep 24, 2002 0.9030 0.9030 0.8447 0.8505 426,140 -0.05(-5.93%)
Sep 23, 2002 0.9391 0.9391 0.8995 0.9041 193,114 -0.03(-3.16%)
Sep 20, 2002 0.9402 0.9480 0.9325 0.9336 163,503 -0.01(-1.15%)
Sep 19, 2002 0.9379 0.9593 0.9364 0.9445 104,436 -0.00(-0.12%)
Sep 18, 2002 0.9418 0.9492 0.9360 0.9457 145,479 +0.00(+0.50%)
Sep 17, 2002 0.9356 0.9468 0.9340 0.9410 8,368,310 -0.00(-0.41%)
Sep 16, 2002 0.9461 0.9538 0.9360 0.9449 92,695 -0.01(-0.70%)
Sep 13, 2002 0.9383 0.9538 0.9383 0.9515 162,216 +0.01(+0.57%)
Sep 12, 2002 0.9503 0.9593 0.9402 0.9461 162,216 -0.01(-1.18%)
Sep 11, 2002 0.8933 0.9608 0.9449 0.9573 124,880 +0.00(+0.33%)
Sep 10, 2002 0.9333 0.9546 0.8944 0.9542 356,876 +0.01(+0.94%)
Sep 09, 2002 0.9360 0.9515 0.9340 0.9453 117,156 +0.00(+0.25%)
Sep 06, 2002 0.9515 0.9515 0.9340 0.9429 234,312 +0.01(+1.12%)
Sep 05, 2002 0.9243 0.9593 0.9181 0.9325 276,797 +0.01(+0.54%)
Sep 04, 2002 0.9402 0.9577 0.9259 0.9274 330,870 -0.01(-1.04%)
Sep 03, 2002 0.9585 0.9612 0.9325 0.9371 283,235 -0.02(-1.91%)
Aug 30, 2002 0.9554 0.9585 0.9441 0.9554 110,719 +0.01(+0.86%)
Aug 29, 2002 0.9554 0.9608 0.9441 0.9472 345,031 -0.01(-1.41%)
Aug 28, 2002 0.9525 0.9608 0.9457 0.9608 240,749 +0.01(+1.48%)
Aug 27, 2002 0.9600 0.9604 0.9445 0.9468 149,985 -0.01(-1.38%)
Aug 26, 2002 0.9546 0.9612 0.9426 0.9600 299,971 +0.01(+0.57%)
Aug 23, 2002 0.9422 0.9612 0.9375 0.9546 500,811 -0.00(-0.24%)
Aug 22, 2002 0.9500 0.9709 0.9325 0.9569 584,494 +0.01(+1.56%)
Aug 21, 2002 0.9465 0.9515 0.9243 0.9422 462,188 +0.01(+0.63%)
Aug 20, 2002 0.9263 0.9402 0.9243 0.9364 514,972 +0.02(+2.60%)
Aug 16, 2002 0.9057 0.9166 0.9057 0.9127 269,073 +0.00(+0.38%)
Aug 15, 2002 0.9220 0.9317 0.9061 0.9092 260,061 -0.01(-1.31%)
Aug 14, 2002 0.9049 0.9224 0.8913 0.9212 272,935 +0.02(+2.24%)
Aug 13, 2002 0.9080 0.9127 0.8944 0.9010 196,977 -0.01(-0.77%)
Aug 12, 2002 0.8839 0.9084 0.8839 0.9080 81,751 +0.04(+4.60%)
Aug 07, 2002 0.8602 0.8777 0.8583 0.8680 182,815 -0.00(-0.22%)
Aug 06, 2002 0.8424 0.8727 0.8424 0.8699 395,241 +0.03(+3.27%)
Aug 05, 2002 0.8397 0.8505 0.8214 0.8424 238,818 +0.01(+0.88%)
Aug 02, 2002 0.8474 0.8474 0.8233 0.8350 100,419 +0.01(+1.61%)
Aug 01, 2002 0.8428 0.8501 0.8202 0.8218 257,486 -0.02(-2.04%)
Jul 31, 2002 0.8354 0.8544 0.8258 0.8389 345,031 -0.02(-1.77%)
Jul 30, 2002 0.8622 0.8622 0.8319 0.8540 312,485 -0.01(-0.68%)
Jul 29, 2002 0.8428 0.8676 0.8206 0.8599 417,115 +0.02(+2.03%)
Jul 26, 2002 0.7663 0.8428 0.7573 0.8428 530,679 +0.10(+13.20%)
Jul 25, 2002 0.7709 0.7814 0.7274 0.7445 1,364,678 +0.02(+2.29%)
Jul 24, 2002 0.7616 0.7635 0.6602 0.7278 1,565,363 -0.04(-5.59%)
Jul 23, 2002 0.8063 0.8156 0.7476 0.7709 937,250 -0.01(-1.88%)
Jul 22, 2002 0.8835 0.8839 0.7573 0.7857 1,750,908 -0.11(-11.97%)
Jul 19, 2002 0.9030 0.9177 0.8750 0.8925 562,607 -0.03(-2.75%)
Jul 17, 2002 0.9014 0.9177 0.8948 0.9177 136,467 +0.01(+0.55%)
Jul 12, 2002 0.9096 0.9127 0.8967 0.9127 181,527 -0.00(-0.34%)
Jul 11, 2002 0.8995 0.9185 0.8979 0.9158 324,432 +0.00(+0.17%)
Jul 10, 2002 0.8952 0.9142 0.8940 0.9142 202,126 +0.01(+1.55%)
Jul 09, 2002 0.8971 0.9096 0.8933 0.9002 328,295 -0.00(-0.26%)
Jul 08, 2002 0.9127 0.9127 0.9026 0.9026 422,277 -0.00(-0.04%)
Jul 05, 2002 0.9204 0.9301 0.8995 0.9030 199,552 -0.02(-2.11%)
Jul 04, 2002 0.9100 0.9224 0.9037 0.9224 186,677 +0.00(+0.00%)
Jul 03, 2002 0.9100 0.9224 0.9037 0.9224 186,677 +0.01(+0.55%)
Jul 02, 2002 0.9146 0.9243 0.8975 0.9173 466,050 +0.00(+0.51%)
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.