Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.18 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.03 10.17 9.990 10.06 328,278 +0.14(+1.45%)
Jun 28, 2012 9.845 10.07 9.845 9.913 234,933 +0.02(+0.20%)
Jun 27, 2012 9.797 9.909 9.714 9.893 466,346 +0.10(+1.01%)
Jun 26, 2012 9.834 9.917 9.668 9.795 396,802 -0.01(-0.11%)
Jun 25, 2012 9.901 9.901 9.715 9.806 258,930 -0.12(-1.19%)
Jun 22, 2012 9.696 10.01 9.678 9.924 506,029 +0.17(+1.78%)
Jun 21, 2012 9.854 9.886 9.670 9.750 328,569 -0.15(-1.56%)
Jun 20, 2012 9.768 9.947 9.768 9.904 496,481 +0.08(+0.78%)
Jun 19, 2012 9.763 9.874 9.682 9.827 454,772 +0.07(+0.70%)
Jun 18, 2012 9.802 9.820 9.655 9.759 492,680 -0.08(-0.77%)
Jun 15, 2012 9.807 9.945 9.759 9.834 832,505 -0.05(-0.54%)
Jun 14, 2012 10.01 10.03 9.634 9.888 934,545 -0.19(-1.88%)
Jun 13, 2012 9.992 10.16 9.992 10.08 440,028 -0.06(-0.64%)
Jun 12, 2012 10.27 10.35 9.990 10.14 655,665 -0.22(-2.08%)
Jun 11, 2012 10.71 10.71 10.12 10.36 635,151 -0.18(-1.67%)
Jun 08, 2012 10.48 10.63 10.39 10.53 359,278 +0.03(+0.32%)
Jun 07, 2012 10.73 10.79 10.43 10.50 739,746 -0.19(-1.78%)
Jun 06, 2012 10.15 10.75 10.11 10.69 1,037,957 +0.63(+6.26%)
Jun 05, 2012 9.856 10.14 9.856 10.06 528,423 +0.22(+2.19%)
Jun 04, 2012 10.06 10.12 9.650 9.843 510,164 -0.27(-2.71%)
Jun 01, 2012 10.13 10.16 9.887 10.12 626,027 -0.10(-0.96%)
May 31, 2012 10.29 10.34 10.05 10.22 618,370 -0.06(-0.61%)
May 30, 2012 10.34 10.39 10.21 10.28 371,812 -0.16(-1.49%)
May 29, 2012 10.58 10.66 10.33 10.43 685,286 -0.14(-1.29%)
May 25, 2012 10.59 10.67 10.45 10.57 312,151 +0.03(+0.29%)
May 24, 2012 10.46 10.57 10.38 10.54 298,523 +0.06(+0.62%)
May 23, 2012 10.21 10.56 10.04 10.48 472,579 +0.21(+2.04%)
May 22, 2012 10.42 10.57 10.23 10.27 406,478 -0.09(-0.90%)
May 21, 2012 10.12 10.40 10.05 10.36 839,576 +0.20(+2.01%)
May 18, 2012 10.59 10.62 10.13 10.15 620,692 -0.39(-3.67%)
May 17, 2012 10.43 10.69 10.43 10.54 499,779 +0.11(+1.07%)
May 16, 2012 10.64 10.71 10.39 10.43 436,501 -0.09(-0.89%)
May 15, 2012 10.55 10.76 10.52 10.52 402,192 +0.11(+1.05%)
May 14, 2012 10.33 10.57 10.33 10.41 376,779 -0.05(-0.45%)
May 11, 2012 10.65 10.77 10.40 10.46 618,956 -0.20(-1.88%)
May 10, 2012 10.61 10.79 10.55 10.66 342,961 +0.11(+1.09%)
May 09, 2012 10.60 10.73 10.53 10.55 508,613 -0.20(-1.83%)
May 08, 2012 10.80 10.88 10.58 10.74 641,233 -0.19(-1.71%)
May 07, 2012 10.88 10.98 10.80 10.93 577,448 -0.11(-1.02%)
May 04, 2012 11.17 11.17 10.84 11.04 545,483 -0.03(-0.28%)
May 03, 2012 11.23 11.25 11.00 11.08 566,284 -0.13(-1.13%)
May 02, 2012 11.22 11.28 11.11 11.20 517,751 -0.04(-0.31%)
May 01, 2012 11.30 11.46 11.22 11.24 887,323 -0.15(-1.29%)
Apr 30, 2012 11.13 11.40 11.10 11.38 757,818 +0.22(+1.97%)
Apr 27, 2012 10.94 11.18 10.94 11.16 548,896 +0.17(+1.59%)
Apr 26, 2012 10.94 11.09 10.92 10.99 452,034 +0.06(+0.52%)
Apr 25, 2012 10.93 11.02 10.86 10.93 581,170 +0.07(+0.65%)
Apr 24, 2012 10.79 10.93 10.65 10.86 637,124 +0.06(+0.59%)
Apr 23, 2012 10.60 10.83 10.47 10.80 749,456 +0.14(+1.31%)
Apr 20, 2012 10.92 10.92 10.62 10.66 786,751 -0.24(-2.20%)
Apr 19, 2012 10.57 11.07 10.56 10.90 1,537,903 +0.64(+6.22%)
Apr 18, 2012 10.05 10.30 10.05 10.26 581,227 +0.13(+1.29%)
Apr 17, 2012 10.04 10.37 10.02 10.13 781,951 +0.07(+0.65%)
Apr 16, 2012 10.08 10.15 10.02 10.07 1,044,761 -0.06(-0.56%)
Apr 13, 2012 10.29 10.40 10.00 10.12 1,397,852 -0.16(-1.53%)
Apr 12, 2012 9.959 10.38 9.787 10.28 1,819,083 +0.49(+5.03%)
Apr 11, 2012 9.538 9.825 9.519 9.787 1,935,517 +0.38(+4.03%)
Apr 10, 2012 9.129 9.663 8.930 9.408 2,514,225 +0.24(+2.63%)
Apr 09, 2012 9.713 9.788 8.888 9.166 4,053,950 -0.69(-7.01%)
Apr 05, 2012 10.01 10.08 9.774 9.857 1,269,437 -0.23(-2.25%)
Apr 04, 2012 10.03 10.11 9.988 10.08 948,353 -0.03(-0.30%)
Apr 03, 2012 10.23 10.27 9.986 10.11 2,474,616 -0.18(-1.71%)
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.