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

Alliance Resource Pt (NQ: ARLP )

23.73 -0.23 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.