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

Alliance Resource Pt (NQ: ARLP )

22.36 -1.36 (-5.73%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 7, 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 0.8970 0.8970 0.8857 0.8948 244,090 -0.00(-0.34%)
Jun 27, 2002 0.8952 0.8982 0.8812 0.8978 193,680 +0.00(+0.34%)
Jun 26, 2002 0.8812 0.8989 0.8790 0.8948 200,313 -0.00(-0.42%)
Jun 25, 2002 0.8989 0.9027 0.8733 0.8986 411,240 +0.01(+0.80%)
Jun 21, 2002 0.8921 0.8982 0.8857 0.8914 169,802 +0.00(+0.38%)
Jun 20, 2002 0.8771 0.8891 0.8673 0.8880 260,009 +0.01(+1.42%)
Jun 19, 2002 0.8609 0.8933 0.8594 0.8756 301,133 +0.01(+1.66%)
Jun 18, 2002 0.8394 0.8620 0.8394 0.8612 397,974 +0.02(+2.60%)
Jun 17, 2002 0.8386 0.8513 0.8296 0.8394 424,505 -0.00(-0.58%)
Jun 14, 2002 0.8390 0.8556 0.8235 0.8443 460,323 -0.00(-0.23%)
Jun 12, 2002 0.8447 0.8556 0.8424 0.8463 173,782 -0.02(-2.00%)
Jun 11, 2002 0.8675 0.8808 0.8424 0.8635 258,683 -0.01(-1.38%)
Jun 10, 2002 0.8707 0.8793 0.8379 0.8756 429,812 +0.00(+0.56%)
Jun 07, 2002 0.8769 0.8820 0.8499 0.8707 358,176 +0.00(+0.39%)
Jun 06, 2002 0.8842 0.8929 0.8669 0.8673 362,156 -0.02(-2.17%)
Jun 05, 2002 0.8857 0.8970 0.8857 0.8865 161,842 -0.02(-1.92%)
May 31, 2002 0.9046 0.9065 0.8970 0.9038 141,944 +0.02(+2.48%)
May 28, 2002 0.8914 0.9008 0.8707 0.8820 604,920 -0.01(-1.47%)
May 27, 2002 0.9025 0.9034 0.8914 0.8952 303,787 +0.00(+0.00%)
May 24, 2002 0.9025 0.9034 0.8914 0.8952 303,787 -0.01(-0.71%)
May 23, 2002 0.9102 0.9106 0.9016 0.9016 252,050 -0.00(-0.29%)
May 22, 2002 0.9042 0.9053 0.8967 0.9042 222,865 +0.01(+0.79%)
May 21, 2002 0.9134 0.9140 0.8970 0.8970 168,475 -0.01(-1.04%)
May 20, 2002 0.9078 0.9133 0.9016 0.9065 80,921 -0.01(-0.78%)
May 17, 2002 0.9140 0.9140 0.8974 0.9136 181,741 +0.00(+0.21%)
May 16, 2002 0.9100 0.9140 0.9053 0.9117 233,478 +0.00(+0.21%)
May 15, 2002 0.9102 0.9102 0.8989 0.9099 161,842 +0.00(+0.00%)
May 14, 2002 0.9140 0.9140 0.8970 0.9098 240,111 -0.00(-0.46%)
May 13, 2002 0.9046 0.9140 0.8952 0.9140 136,637 +0.01(+0.58%)
May 10, 2002 0.9157 0.9163 0.9012 0.9087 127,351 +0.00(+0.42%)
May 09, 2002 0.9008 0.9174 0.8952 0.9050 218,885 -0.01(-1.15%)
May 08, 2002 0.9072 0.9166 0.9001 0.9155 317,052 +0.01(+0.91%)
May 07, 2002 0.9197 0.9215 0.9046 0.9072 87,554 -0.01(-0.91%)
May 06, 2002 0.9083 0.9204 0.9001 0.9155 220,212 -0.00(-0.04%)
May 03, 2002 0.9140 0.9197 0.8952 0.9159 246,744 -0.00(-0.21%)
May 02, 2002 0.8963 0.9234 0.8944 0.9178 358,176 +0.02(+1.93%)
May 01, 2002 0.9042 0.9121 0.8940 0.9004 726,966 -0.02(-2.49%)
Apr 30, 2002 0.9121 0.9306 0.9121 0.9234 944,525 +0.00(+0.20%)
Apr 29, 2002 0.9215 0.9215 0.8955 0.9215 484,202 +0.00(+0.00%)
Apr 26, 2002 0.9257 0.9257 0.9102 0.9215 163,169 +0.00(+0.41%)
Apr 25, 2002 0.9234 0.9295 0.9102 0.9178 260,009 -0.01(-1.26%)
Apr 24, 2002 0.9253 0.9306 0.9083 0.9295 323,685 -0.00(-0.16%)
Apr 23, 2002 0.9310 0.9310 0.9144 0.9310 189,701 +0.00(+0.04%)
Apr 22, 2002 0.9272 0.9310 0.9087 0.9306 319,706 -0.00(-0.04%)
Apr 19, 2002 0.9268 0.9310 0.9238 0.9310 115,412 +0.01(+1.19%)
Apr 18, 2002 0.9155 0.9310 0.9046 0.9200 104,799 -0.00(-0.37%)
Apr 17, 2002 0.9291 0.9310 0.9091 0.9234 141,944 +0.00(+0.25%)
Apr 16, 2002 0.9210 0.9291 0.9072 0.9212 248,070 +0.00(+0.16%)
Apr 15, 2002 0.9008 0.9272 0.9008 0.9197 143,270 -0.00(-0.16%)
Apr 12, 2002 0.9046 0.9253 0.8959 0.9212 260,009 +0.01(+0.58%)
Apr 11, 2002 0.8876 0.9163 0.8861 0.9159 307,766 +0.02(+2.06%)
Apr 10, 2002 0.9089 0.9178 0.8974 0.8974 165,822 -0.02(-1.77%)
Apr 09, 2002 0.9264 0.9268 0.9046 0.9136 212,252 -0.01(-0.61%)
Apr 08, 2002 0.9197 0.9291 0.8970 0.9193 226,845 -0.00(-0.08%)
Apr 05, 2002 0.9046 0.9231 0.8944 0.9200 245,417 +0.02(+1.71%)
Apr 04, 2002 0.9110 0.9219 0.9008 0.9046 267,969 -0.01(-0.91%)
Apr 03, 2002 0.9193 0.9246 0.9083 0.9129 220,212 +0.00(+0.04%)
Apr 02, 2002 0.9046 0.9197 0.8861 0.9125 347,564 +0.01(+0.87%)
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.