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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 6.177 6.253 6.139 6.183 353,844 +0.04(+0.71%)
Nov 29, 2005 6.099 6.212 6.059 6.139 505,613 +0.04(+0.69%)
Nov 28, 2005 6.214 6.338 6.012 6.097 749,761 -0.18(-2.85%)
Nov 25, 2005 6.292 6.307 6.188 6.276 249,285 +0.02(+0.30%)
Nov 23, 2005 6.262 6.327 6.142 6.257 458,950 -0.00(-0.07%)
Nov 22, 2005 6.271 6.416 6.175 6.262 580,136 -0.01(-0.15%)
Nov 21, 2005 6.214 6.310 6.214 6.271 867,928 +0.01(+0.17%)
Nov 18, 2005 6.417 6.417 6.228 6.261 654,376 -0.13(-2.07%)
Nov 17, 2005 6.240 6.445 6.183 6.393 384,890 +0.20(+3.24%)
Nov 16, 2005 6.254 6.309 6.136 6.192 732,188 -0.09(-1.51%)
Nov 15, 2005 6.385 6.408 6.215 6.287 516,897 -0.05(-0.81%)
Nov 14, 2005 6.506 6.506 6.329 6.338 503,688 -0.11(-1.69%)
Nov 11, 2005 6.357 6.523 6.315 6.447 254,950 +0.06(+0.97%)
Nov 10, 2005 6.438 6.495 6.332 6.385 434,662 -0.09(-1.46%)
Nov 09, 2005 6.466 6.680 6.329 6.480 531,374 +0.04(+0.68%)
Nov 08, 2005 6.483 6.553 6.363 6.436 438,460 +0.01(+0.10%)
Nov 07, 2005 6.484 6.515 6.366 6.430 357,925 -0.05(-0.84%)
Nov 04, 2005 6.650 6.650 6.379 6.484 382,760 -0.09(-1.30%)
Nov 03, 2005 6.680 6.734 6.557 6.570 571,002 +0.00(+0.07%)
Nov 02, 2005 6.509 6.661 6.462 6.565 422,850 +0.09(+1.37%)
Nov 01, 2005 6.525 6.610 6.419 6.476 576,460 -0.09(-1.30%)
Oct 31, 2005 6.522 6.618 6.299 6.562 917,945 +0.26(+4.17%)
Oct 28, 2005 6.292 6.369 6.116 6.299 812,974 -0.01(-0.17%)
Oct 27, 2005 6.705 6.705 6.059 6.310 737,595 -0.25(-3.74%)
Oct 26, 2005 6.599 6.769 6.512 6.556 573,834 -0.14(-2.04%)
Oct 25, 2005 6.664 6.770 6.627 6.692 671,106 +0.06(+0.87%)
Oct 24, 2005 6.290 6.691 6.181 6.635 1,191,293 +0.50(+8.07%)
Oct 21, 2005 5.905 6.240 5.864 6.139 739,295 +0.19(+3.16%)
Oct 20, 2005 6.245 6.335 5.919 5.951 739,533 -0.31(-4.94%)
Oct 19, 2005 6.214 6.307 5.942 6.261 931,907 +0.08(+1.28%)
Oct 18, 2005 6.447 6.484 6.107 6.181 706,723 -0.27(-4.12%)
Oct 17, 2005 6.228 6.512 6.228 6.447 768,571 +0.22(+3.49%)
Oct 14, 2005 6.201 6.436 6.059 6.229 991,606 -0.06(-0.99%)
Oct 13, 2005 6.531 6.534 6.059 6.292 1,280,763 -0.27(-4.15%)
Oct 12, 2005 6.758 6.832 6.452 6.564 632,914 -0.17(-2.53%)
Oct 11, 2005 6.697 6.812 6.369 6.734 923,578 +0.05(+0.79%)
Oct 10, 2005 6.725 6.876 6.619 6.682 734,145 +0.08(+1.20%)
Oct 07, 2005 6.478 6.748 6.366 6.602 777,081 +0.10(+1.53%)
Oct 06, 2005 6.532 6.680 6.146 6.503 2,308,887 -0.13(-1.94%)
Oct 05, 2005 7.174 7.194 6.447 6.632 1,713,443 -0.54(-7.56%)
Oct 04, 2005 7.140 7.239 7.107 7.174 759,424 +0.04(+0.57%)
Oct 03, 2005 7.084 7.211 7.076 7.134 811,224 -0.00(-0.04%)
Sep 30, 2005 7.120 7.424 7.107 7.137 1,335,009 -0.00(-0.02%)
Sep 29, 2005 7.129 7.199 7.092 7.138 385,528 +0.00(+0.07%)
Sep 28, 2005 7.233 7.244 7.068 7.134 678,142 -0.05(-0.63%)
Sep 27, 2005 7.165 7.249 7.089 7.179 291,036 +0.03(+0.48%)
Sep 26, 2005 6.919 7.337 6.899 7.144 1,253,135 +0.30(+4.45%)
Sep 23, 2005 6.840 7.068 6.759 6.840 785,681 -0.18(-2.55%)
Sep 22, 2005 7.019 7.242 6.908 7.019 922,554 -0.13(-1.78%)
Sep 21, 2005 6.991 7.258 6.991 7.146 1,343,763 +0.11(+1.55%)
Sep 20, 2005 7.298 7.309 6.949 7.037 1,161,914 -0.19(-2.64%)
Sep 19, 2005 7.113 7.374 7.011 7.228 1,900,707 +0.25(+3.54%)
Sep 16, 2005 6.851 6.986 6.734 6.981 876,805 +3.56(+103.86%)
Sep 15, 2005 3.426 3.459 3.389 3.425 294,332 -0.00(-0.03%)
Sep 14, 2005 3.418 3.436 3.382 3.426 327,007 +0.01(+0.23%)
Sep 13, 2005 3.423 3.471 3.366 3.418 730,901 -0.03(-0.78%)
Sep 12, 2005 3.517 3.580 3.399 3.445 1,110,873 -0.09(-2.41%)
Sep 09, 2005 3.423 3.542 3.400 3.530 1,020,122 +0.10(+2.80%)
Sep 08, 2005 3.401 3.451 3.360 3.434 764,155 +0.02(+0.45%)
Sep 07, 2005 3.414 3.475 3.363 3.418 921,016 -0.01(-0.23%)
Sep 06, 2005 3.495 3.504 3.250 3.426 2,814,069 -0.05(-1.33%)
Sep 02, 2005 3.521 3.525 3.422 3.472 1,183,703 -0.08(-2.29%)
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.