Skip to main content

Alliance Resource Pt (NQ: ARLP )

23.96 +0.43 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.362 7.409 7.222 7.367 514,514 -0.00(-0.06%)
Jun 29, 2016 7.114 7.371 7.011 7.371 751,690 +0.36(+5.13%)
Jun 28, 2016 6.722 7.016 6.661 7.011 522,460 +0.40(+6.01%)
Jun 27, 2016 7.086 7.114 6.521 6.614 1,001,402 -0.64(-8.83%)
Jun 24, 2016 7.072 7.320 6.866 7.254 1,064,390 -0.22(-3.00%)
Jun 23, 2016 7.296 7.502 7.246 7.479 591,654 +0.27(+3.76%)
Jun 22, 2016 7.324 7.357 7.180 7.208 249,149 -0.07(-1.03%)
Jun 21, 2016 7.353 7.437 7.259 7.282 330,230 -0.13(-1.77%)
Jun 20, 2016 7.198 7.563 7.133 7.413 594,504 +0.32(+4.48%)
Jun 17, 2016 6.960 7.212 6.946 7.095 563,500 +0.18(+2.64%)
Jun 16, 2016 6.960 7.025 6.610 6.913 698,902 -0.13(-1.79%)
Jun 15, 2016 6.932 7.315 6.894 7.039 648,359 +0.12(+1.76%)
Jun 14, 2016 6.955 7.049 6.712 6.918 585,514 -0.06(-0.87%)
Jun 13, 2016 6.983 7.166 6.827 6.979 444,491 -0.03(-0.47%)
Jun 10, 2016 7.334 7.409 6.979 7.011 724,213 -0.43(-5.72%)
Jun 09, 2016 7.507 7.596 7.254 7.437 646,254 -0.16(-2.09%)
Jun 08, 2016 7.712 7.848 7.483 7.596 529,445 -0.07(-0.97%)
Jun 07, 2016 7.437 7.703 7.418 7.670 516,039 +0.21(+2.82%)
Jun 06, 2016 7.479 7.647 7.390 7.460 659,922 +0.04(+0.57%)
Jun 03, 2016 7.376 7.570 7.311 7.418 627,727 +0.14(+1.86%)
Jun 02, 2016 7.030 7.362 7.007 7.282 507,995 +0.23(+3.25%)
Jun 01, 2016 6.764 7.114 6.764 7.053 585,884 +0.21(+3.00%)
May 31, 2016 6.750 6.951 6.731 6.848 397,883 +0.10(+1.45%)
May 27, 2016 6.778 6.750 6.750 6.750 363,697 -0.03(-0.48%)
May 26, 2016 6.997 7.021 6.661 6.782 436,640 -0.16(-2.29%)
May 25, 2016 6.838 7.030 6.838 6.941 405,751 +0.14(+2.13%)
May 24, 2016 6.908 6.997 6.740 6.796 740,961 -0.13(-1.82%)
May 23, 2016 6.918 7.011 6.829 6.923 629,609 -0.04(-0.60%)
May 20, 2016 6.983 7.011 6.838 6.965 320,325 +0.04(+0.54%)
May 19, 2016 6.801 7.030 6.637 6.927 545,272 +0.05(+0.68%)
May 18, 2016 7.058 7.067 6.792 6.880 580,549 -0.13(-1.87%)
May 17, 2016 6.951 7.067 6.843 7.011 436,469 +0.09(+1.28%)
May 16, 2016 7.025 7.058 6.857 6.923 359,025 +0.05(+0.68%)
May 13, 2016 7.100 7.123 6.824 6.876 381,989 -0.21(-2.97%)
May 12, 2016 7.053 7.128 6.857 7.086 502,063 +0.10(+1.47%)
May 11, 2016 6.684 7.046 6.684 6.983 588,584 +0.29(+4.33%)
May 10, 2016 6.955 7.123 6.665 6.693 930,297 -0.21(-2.98%)
May 09, 2016 7.105 7.170 6.549 6.899 968,533 -0.34(-4.71%)
May 06, 2016 6.965 7.282 6.924 7.240 466,328 +0.24(+3.40%)
May 05, 2016 6.979 7.184 6.899 7.002 519,824 +0.17(+2.46%)
May 04, 2016 6.955 7.306 6.754 6.834 915,906 -0.19(-2.74%)
May 03, 2016 7.054 7.083 6.908 7.026 575,414 -0.09(-1.28%)
May 02, 2016 7.122 7.308 6.840 7.117 1,127,151 +0.01(+0.13%)
Apr 29, 2016 7.480 7.653 7.099 7.108 2,520,266 -0.33(-4.40%)
Apr 28, 2016 7.231 7.617 6.999 7.435 1,191,565 +0.25(+3.41%)
Apr 27, 2016 6.913 7.358 6.895 7.190 882,030 +0.30(+4.28%)
Apr 26, 2016 6.200 7.004 5.995 6.895 1,891,508 +0.22(+3.27%)
Apr 25, 2016 6.667 6.754 6.518 6.677 587,678 +0.03(+0.41%)
Apr 22, 2016 6.563 6.849 6.531 6.649 603,865 +0.06(+0.90%)
Apr 21, 2016 6.781 6.804 6.572 6.590 674,047 -0.14(-2.09%)
Apr 20, 2016 6.717 6.881 6.640 6.731 763,508 +0.02(+0.27%)
Apr 19, 2016 6.222 6.909 6.222 6.713 1,663,122 +0.47(+7.57%)
Apr 18, 2016 5.854 6.318 5.814 6.241 721,851 +0.26(+4.41%)
Apr 15, 2016 5.836 6.041 5.727 5.977 438,305 +0.10(+1.62%)
Apr 14, 2016 5.877 5.900 5.696 5.882 457,234 +0.01(+0.15%)
Apr 13, 2016 5.832 6.004 5.755 5.873 473,113 +0.05(+0.86%)
Apr 12, 2016 5.500 5.836 5.464 5.823 435,903 +0.27(+4.91%)
Apr 11, 2016 5.491 5.650 5.414 5.550 448,638 +0.15(+2.78%)
Apr 08, 2016 5.296 5.505 5.273 5.400 377,813 +0.18(+3.39%)
Apr 07, 2016 5.287 5.405 5.155 5.223 424,518 -0.07(-1.29%)
Apr 06, 2016 5.269 5.323 5.146 5.291 426,568 +0.07(+1.39%)
Apr 05, 2016 5.046 5.296 4.996 5.219 353,433 +0.19(+3.70%)
Apr 04, 2016 5.164 5.264 5.019 5.032 493,016 -0.05(-0.98%)
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.