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

Alliance Resource Pt (NQ: ARLP )

22.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2002 0.9243 0.9243 0.9127 0.9220 236,887 -0.00(-0.34%)
Jun 27, 2002 0.9224 0.9255 0.9080 0.9251 187,965 +0.00(+0.34%)
Jun 26, 2002 0.9080 0.9263 0.9057 0.9220 194,402 -0.00(-0.42%)
Jun 25, 2002 0.9263 0.9301 0.8999 0.9259 399,104 +0.01(+0.80%)
Jun 21, 2002 0.9193 0.9255 0.9127 0.9185 164,791 +0.00(+0.38%)
Jun 20, 2002 0.9037 0.9162 0.8936 0.9150 252,336 +0.01(+1.42%)
Jun 19, 2002 0.8870 0.9204 0.8855 0.9022 292,247 +0.01(+1.66%)
Jun 18, 2002 0.8649 0.8882 0.8649 0.8874 386,229 +0.02(+2.60%)
Jun 17, 2002 0.8641 0.8772 0.8548 0.8649 411,978 -0.01(-0.58%)
Jun 14, 2002 0.8645 0.8816 0.8486 0.8699 446,739 -0.00(-0.23%)
Jun 12, 2002 0.8703 0.8816 0.8680 0.8720 168,653 -0.02(-2.00%)
Jun 11, 2002 0.8938 0.9076 0.8680 0.8898 251,049 -0.01(-1.38%)
Jun 10, 2002 0.8971 0.9061 0.8633 0.9022 417,128 +0.01(+0.56%)
Jun 07, 2002 0.9035 0.9088 0.8758 0.8971 347,606 +0.00(+0.39%)
Jun 06, 2002 0.9111 0.9200 0.8933 0.8936 351,469 -0.02(-2.17%)
Jun 05, 2002 0.9127 0.9243 0.9127 0.9134 157,066 -0.02(-1.92%)
May 31, 2002 0.9321 0.9340 0.9243 0.9313 137,755 +0.02(+2.48%)
May 28, 2002 0.9185 0.9282 0.8971 0.9088 587,069 -0.01(-1.47%)
May 27, 2002 0.9300 0.9309 0.9185 0.9224 294,822 +0.00(+0.00%)
May 24, 2002 0.9300 0.9309 0.9185 0.9224 294,822 -0.01(-0.71%)
May 23, 2002 0.9379 0.9383 0.9290 0.9290 244,612 -0.00(-0.29%)
May 22, 2002 0.9317 0.9329 0.9239 0.9317 216,288 +0.01(+0.79%)
May 21, 2002 0.9412 0.9418 0.9243 0.9243 163,503 -0.01(-1.04%)
May 20, 2002 0.9354 0.9410 0.9290 0.9340 78,533 -0.01(-0.78%)
May 17, 2002 0.9418 0.9418 0.9247 0.9414 176,378 +0.00(+0.21%)
May 16, 2002 0.9377 0.9418 0.9329 0.9395 226,588 +0.00(+0.21%)
May 15, 2002 0.9379 0.9379 0.9263 0.9375 157,066 +0.00(+0.00%)
May 14, 2002 0.9418 0.9418 0.9243 0.9375 233,025 -0.00(-0.46%)
May 13, 2002 0.9321 0.9418 0.9224 0.9418 132,605 +0.01(+0.58%)
May 10, 2002 0.9435 0.9441 0.9286 0.9364 123,593 +0.00(+0.42%)
May 09, 2002 0.9282 0.9453 0.9224 0.9325 212,426 -0.01(-1.15%)
May 08, 2002 0.9348 0.9445 0.9274 0.9434 307,696 +0.01(+0.91%)
May 07, 2002 0.9476 0.9496 0.9321 0.9348 84,970 -0.01(-0.91%)
May 06, 2002 0.9360 0.9484 0.9274 0.9434 213,713 -0.00(-0.04%)
May 03, 2002 0.9418 0.9476 0.9224 0.9437 239,462 -0.00(-0.21%)
May 02, 2002 0.9235 0.9515 0.9216 0.9457 347,606 +0.02(+1.93%)
May 01, 2002 0.9317 0.9399 0.9212 0.9278 705,512 -0.02(-2.49%)
Apr 30, 2002 0.9399 0.9589 0.9399 0.9515 916,651 +0.00(+0.20%)
Apr 29, 2002 0.9496 0.9496 0.9228 0.9496 469,912 +0.00(+0.00%)
Apr 26, 2002 0.9538 0.9538 0.9379 0.9496 158,354 +0.00(+0.41%)
Apr 25, 2002 0.9515 0.9577 0.9379 0.9457 252,336 -0.01(-1.26%)
Apr 24, 2002 0.9534 0.9589 0.9360 0.9577 314,133 -0.00(-0.16%)
Apr 23, 2002 0.9593 0.9593 0.9422 0.9593 184,102 +0.00(+0.04%)
Apr 22, 2002 0.9554 0.9593 0.9364 0.9589 310,271 -0.00(-0.04%)
Apr 19, 2002 0.9550 0.9593 0.9519 0.9593 112,006 +0.01(+1.19%)
Apr 18, 2002 0.9434 0.9593 0.9321 0.9480 101,707 -0.00(-0.37%)
Apr 17, 2002 0.9573 0.9593 0.9367 0.9515 137,755 +0.00(+0.25%)
Apr 16, 2002 0.9490 0.9573 0.9348 0.9492 240,749 +0.00(+0.16%)
Apr 15, 2002 0.9282 0.9554 0.9282 0.9476 139,042 -0.00(-0.16%)
Apr 12, 2002 0.9321 0.9534 0.9232 0.9492 252,336 +0.01(+0.58%)
Apr 11, 2002 0.9146 0.9441 0.9131 0.9437 298,684 +0.02(+2.06%)
Apr 10, 2002 0.9366 0.9457 0.9247 0.9247 160,929 -0.02(-1.77%)
Apr 09, 2002 0.9546 0.9550 0.9321 0.9414 205,989 -0.01(-0.61%)
Apr 08, 2002 0.9476 0.9573 0.9243 0.9472 220,150 -0.00(-0.08%)
Apr 05, 2002 0.9321 0.9511 0.9216 0.9480 238,174 +0.02(+1.71%)
Apr 04, 2002 0.9387 0.9500 0.9282 0.9321 260,061 -0.01(-0.91%)
Apr 03, 2002 0.9472 0.9527 0.9360 0.9406 213,713 +0.00(+0.04%)
Apr 02, 2002 0.9321 0.9476 0.9131 0.9402 337,307 +0.01(+0.88%)
Apr 01, 2002 0.9243 0.9414 0.9127 0.9321 261,348 -0.01(-0.74%)
Mar 29, 2002 0.9241 0.9410 0.9241 0.9391 222,725 +0.00(+0.00%)
Mar 28, 2002 0.9241 0.9410 0.9241 0.9391 222,725 +0.01(+1.60%)
Mar 27, 2002 0.9432 0.9432 0.9131 0.9243 420,990 -0.01(-0.83%)
Mar 26, 2002 0.9463 0.9476 0.9321 0.9321 360,481 -0.02(-2.20%)
Mar 25, 2002 0.9564 0.9589 0.9321 0.9531 181,527 -0.00(-0.45%)
Mar 22, 2002 0.9434 0.9573 0.9434 0.9573 217,576 +0.01(+0.57%)
Mar 21, 2002 0.9515 0.9519 0.9399 0.9519 145,479 +0.01(+0.99%)
Mar 20, 2002 0.9496 0.9515 0.9270 0.9426 260,061 +0.01(+0.71%)
Mar 19, 2002 0.9406 0.9472 0.9263 0.9360 317,995 -0.01(-0.78%)
Mar 18, 2002 0.9418 0.9593 0.9309 0.9434 248,474 -0.02(-1.66%)
Mar 15, 2002 0.9412 0.9593 0.9282 0.9593 253,624 +0.02(+2.11%)
Mar 14, 2002 0.9476 0.9554 0.9395 0.9395 190,539 +0.00(+0.08%)
Mar 13, 2002 0.9430 0.9573 0.9268 0.9387 159,641 +0.01(+0.58%)
Mar 12, 2002 0.9515 0.9519 0.9290 0.9333 382,367 -0.01(-0.91%)
Mar 11, 2002 0.9496 0.9569 0.9321 0.9418 305,121 -0.01(-1.10%)
Mar 08, 2002 0.9348 0.9554 0.9321 0.9523 364,343 +0.01(+1.45%)
Mar 07, 2002 0.9449 0.9484 0.9321 0.9387 171,228 +0.00(+0.08%)
Mar 06, 2002 0.9418 0.9457 0.9282 0.9379 257,486 -0.01(-1.02%)
Mar 05, 2002 0.9321 0.9569 0.9290 0.9476 330,870 +0.02(+1.96%)
Mar 04, 2002 0.9476 0.9515 0.9146 0.9294 387,517 -0.02(-2.33%)
Mar 01, 2002 0.9146 0.9554 0.9146 0.9515 509,823 +0.03(+3.46%)
Feb 28, 2002 0.9232 0.9232 0.8933 0.9197 189,252 +0.01(+0.77%)
Feb 27, 2002 0.9235 0.9243 0.8933 0.9127 444,164 -0.01(-0.63%)
Feb 26, 2002 0.9350 0.9507 0.9033 0.9185 645,003 -0.02(-2.27%)
Feb 25, 2002 0.9315 0.9572 0.9150 0.9399 417,128 +0.02(+1.68%)
Feb 22, 2002 0.9146 0.9360 0.9146 0.9243 244,612 +0.01(+1.00%)
Feb 21, 2002 0.9243 0.9356 0.9068 0.9152 430,002 -0.02(-1.73%)
Feb 20, 2002 0.9321 0.9503 0.9072 0.9313 279,372 +0.01(+0.76%)
Feb 19, 2002 0.9420 0.9573 0.9243 0.9243 269,073 -0.03(-2.86%)
Feb 18, 2002 0.9229 0.9589 0.9022 0.9515 307,696 +0.00(+0.00%)
Feb 15, 2002 0.9229 0.9589 0.9022 0.9515 307,696 +0.03(+3.59%)
Feb 14, 2002 0.9430 0.9430 0.9030 0.9185 418,415 -0.01(-1.54%)
Feb 13, 2002 0.9418 0.9554 0.9263 0.9329 283,235 -0.02(-1.68%)
Feb 12, 2002 0.9185 0.9507 0.9166 0.9488 314,133 +0.03(+3.30%)
Feb 11, 2002 0.9204 0.9224 0.9010 0.9185 504,673 +0.01(+1.50%)
Feb 08, 2002 0.9103 0.9391 0.8971 0.9049 493,086 +0.03(+3.01%)
Feb 07, 2002 0.8661 0.9127 0.8641 0.8785 926,951 +0.02(+2.26%)
Feb 06, 2002 0.9268 0.9321 0.8432 0.8591 1,615,727 -0.07(-7.83%)
Feb 05, 2002 0.9488 1.000 0.9224 0.9321 661,740 -0.04(-4.53%)
Feb 04, 2002 0.9643 0.9806 0.9364 0.9764 544,583 +0.01(+1.41%)
Feb 01, 2002 0.9612 0.9701 0.9251 0.9628 764,734 +0.00(+0.20%)
Jan 31, 2002 1.037 1.037 0.9127 0.9608 1,387,852 -0.08(-7.31%)
Jan 30, 2002 1.041 1.052 1.010 1.037 473,775 -0.00(-0.41%)
Jan 29, 2002 1.045 1.064 1.034 1.041 342,457 -0.00(-0.37%)
Jan 28, 2002 1.049 1.062 1.041 1.045 311,558 +0.00(+0.34%)
Jan 25, 2002 1.056 1.057 1.039 1.041 280,660 -0.01(-1.25%)
Jan 24, 2002 1.041 1.054 1.033 1.054 345,031 +0.02(+1.46%)
Jan 23, 2002 1.029 1.054 1.025 1.039 538,146 +0.00(+0.04%)
Jan 22, 2002 1.054 1.068 1.026 1.039 301,259 -0.01(-1.29%)
Jan 21, 2002 1.049 1.069 1.045 1.052 256,199 +0.00(+0.00%)
Jan 18, 2002 1.049 1.069 1.045 1.052 256,199 +0.01(+0.56%)
Jan 17, 2002 1.040 1.051 1.032 1.047 508,535 +0.01(+1.32%)
Jan 16, 2002 1.044 1.044 1.024 1.033 315,420 -0.02(-1.48%)
Jan 15, 2002 1.018 1.049 1.010 1.049 329,582 +0.03(+3.09%)
Jan 14, 2002 1.014 1.038 0.9966 1.017 354,043 +0.01(+0.54%)
Jan 11, 2002 1.052 1.053 1.010 1.012 458,325 -0.02(-1.99%)
Jan 10, 2002 1.080 1.082 1.029 1.032 547,158 -0.02(-1.92%)
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.