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, 2015 8.130 8.264 7.801 7.878 654,531 -0.36(-4.35%)
Nov 27, 2015 8.038 8.270 8.038 8.236 134,764 +0.16(+1.93%)
Nov 25, 2015 8.002 8.080 8.080 8.080 473,285 +0.08(+0.98%)
Nov 24, 2015 8.011 8.273 7.891 8.002 446,259 -0.03(-0.40%)
Nov 23, 2015 8.314 8.351 8.001 8.034 696,362 -0.23(-2.83%)
Nov 20, 2015 8.406 8.429 8.112 8.268 678,119 -0.12(-1.42%)
Nov 19, 2015 8.893 8.989 8.369 8.388 538,130 -0.56(-6.21%)
Nov 18, 2015 8.953 9.072 8.888 8.943 381,961 +0.09(+0.99%)
Nov 17, 2015 8.953 9.054 8.732 8.856 544,247 -0.09(-1.03%)
Nov 16, 2015 8.723 8.981 8.682 8.948 507,599 +0.27(+3.07%)
Nov 13, 2015 8.401 8.732 8.245 8.682 574,458 +0.36(+4.30%)
Nov 12, 2015 8.259 8.466 8.055 8.323 579,210 +0.00(+0.00%)
Nov 11, 2015 8.907 8.907 8.300 8.323 1,934,637 -0.60(-6.69%)
Nov 10, 2015 8.999 9.242 8.874 8.920 920,803 -0.18(-2.02%)
Nov 09, 2015 9.518 9.518 9.021 9.104 979,563 -0.44(-4.57%)
Nov 06, 2015 9.766 9.894 9.504 9.541 418,600 -0.33(-3.31%)
Nov 05, 2015 9.830 9.945 9.692 9.867 336,324 +0.04(+0.37%)
Nov 04, 2015 9.642 9.991 9.642 9.830 767,845 +0.19(+1.98%)
Nov 03, 2015 9.613 9.710 9.524 9.639 582,053 +0.06(+0.60%)
Nov 02, 2015 9.448 9.648 9.386 9.581 667,452 +0.04(+0.42%)
Oct 30, 2015 9.479 9.613 9.350 9.541 521,136 +0.08(+0.80%)
Oct 29, 2015 9.239 9.546 9.200 9.466 615,303 +0.19(+2.06%)
Oct 28, 2015 9.132 9.417 9.132 9.274 546,428 +0.12(+1.31%)
Oct 27, 2015 9.377 9.606 9.150 9.154 1,211,643 -0.53(-5.43%)
Oct 26, 2015 9.773 10.00 9.590 9.679 884,284 -0.12(-1.27%)
Oct 23, 2015 9.786 9.835 9.590 9.804 583,237 +0.08(+0.82%)
Oct 22, 2015 9.880 9.928 9.688 9.724 548,660 -0.11(-1.09%)
Oct 21, 2015 9.911 9.986 9.795 9.831 506,608 -0.10(-1.03%)
Oct 20, 2015 9.791 10.03 9.791 9.933 320,568 +0.09(+0.90%)
Oct 19, 2015 10.01 10.08 9.795 9.844 423,571 -0.12(-1.25%)
Oct 16, 2015 10.10 10.21 9.924 9.969 475,696 -0.15(-1.45%)
Oct 15, 2015 10.13 10.17 10.01 10.12 424,548 -0.08(-0.74%)
Oct 14, 2015 10.24 10.43 10.03 10.19 585,909 -0.11(-1.08%)
Oct 13, 2015 10.30 10.47 10.24 10.30 486,255 -0.00(-0.04%)
Oct 12, 2015 10.52 10.70 10.29 10.31 482,516 -0.20(-1.95%)
Oct 09, 2015 10.81 10.81 10.48 10.51 415,342 -0.22(-2.03%)
Oct 08, 2015 10.64 10.85 10.61 10.73 387,982 +0.09(+0.88%)
Oct 07, 2015 10.46 10.71 10.44 10.64 602,690 +0.23(+2.22%)
Oct 06, 2015 10.15 10.53 10.05 10.40 600,771 +0.31(+3.09%)
Oct 05, 2015 9.764 10.16 9.682 10.09 805,576 +0.36(+3.75%)
Oct 02, 2015 9.435 9.773 9.381 9.728 622,923 +0.15(+1.53%)
Oct 01, 2015 9.906 10.01 9.532 9.581 1,113,528 -0.32(-3.28%)
Sep 30, 2015 9.844 10.09 9.724 9.906 1,051,925 +0.12(+1.23%)
Sep 29, 2015 10.47 10.52 9.764 9.786 1,372,584 -0.59(-5.70%)
Sep 28, 2015 10.48 10.59 10.25 10.38 704,443 -0.12(-1.19%)
Sep 25, 2015 10.64 10.73 10.35 10.50 562,084 -0.12(-1.13%)
Sep 24, 2015 10.69 10.87 10.52 10.62 681,932 -0.08(-0.75%)
Sep 23, 2015 10.93 10.95 10.62 10.70 591,680 -0.24(-2.16%)
Sep 22, 2015 11.17 11.17 10.88 10.94 591,098 -0.26(-2.31%)
Sep 21, 2015 11.10 11.29 11.01 11.20 430,242 +0.13(+1.21%)
Sep 18, 2015 11.08 11.14 10.86 11.06 929,225 +0.06(+0.57%)
Sep 17, 2015 11.00 11.17 10.86 11.00 312,827 -0.02(-0.20%)
Sep 16, 2015 10.97 11.10 10.87 11.02 311,735 +0.04(+0.41%)
Sep 15, 2015 10.92 11.09 10.85 10.98 439,311 +0.01(+0.12%)
Sep 14, 2015 10.88 10.98 10.79 10.97 377,329 +0.03(+0.24%)
Sep 11, 2015 11.01 11.10 10.89 10.94 546,761 -0.12(-1.13%)
Sep 10, 2015 11.16 11.17 10.83 11.06 395,458 -0.00(-0.04%)
Sep 09, 2015 11.22 11.29 10.93 11.07 289,990 -0.09(-0.80%)
Sep 08, 2015 11.31 11.34 10.95 11.16 274,688 -0.03(-0.24%)
Sep 04, 2015 10.97 11.18 11.18 11.18 256,837 +0.04(+0.32%)
Sep 03, 2015 11.02 11.35 10.99 11.15 324,083 +0.07(+0.64%)
Sep 02, 2015 11.40 11.65 10.90 11.08 813,007 -0.20(-1.82%)
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.