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

Alliance Resource Pt (NQ: ARLP )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2006 5.512 5.512 5.390 5.462 427,371 +0.07(+1.34%)
Jun 29, 2006 5.351 5.399 5.302 5.390 531,958 +0.03(+0.56%)
Jun 28, 2006 5.411 5.435 5.334 5.360 390,266 -0.08(-1.44%)
Jun 27, 2006 5.426 5.519 5.385 5.438 472,965 +0.03(+0.47%)
Jun 26, 2006 5.314 5.417 5.314 5.412 292,511 +0.08(+1.53%)
Jun 23, 2006 5.352 5.427 5.313 5.331 431,848 -0.02(-0.34%)
Jun 22, 2006 5.364 5.364 5.244 5.349 302,181 +0.03(+0.51%)
Jun 21, 2006 5.200 5.393 5.200 5.322 268,672 +0.09(+1.73%)
Jun 20, 2006 5.241 5.340 5.215 5.231 272,884 -0.04(-0.83%)
Jun 19, 2006 5.201 5.313 5.183 5.275 637,541 +0.00(+0.06%)
Jun 16, 2006 5.418 5.418 5.262 5.272 864,221 -0.02(-0.40%)
Jun 15, 2006 5.260 5.364 5.235 5.293 722,164 +0.04(+0.69%)
Jun 14, 2006 5.132 5.298 5.126 5.257 404,368 +0.08(+1.63%)
Jun 13, 2006 5.271 5.284 5.164 5.173 1,113,498 -0.11(-2.14%)
Jun 12, 2006 5.266 5.317 5.266 5.286 611,872 -0.02(-0.31%)
Jun 09, 2006 5.269 5.409 5.251 5.302 392,853 -0.01(-0.11%)
Jun 08, 2006 5.427 5.429 5.222 5.308 1,306,416 -0.16(-2.90%)
Jun 07, 2006 5.578 5.593 5.363 5.467 428,041 -0.09(-1.60%)
Jun 06, 2006 5.646 5.646 5.497 5.556 439,436 -0.03(-0.62%)
Jun 05, 2006 5.684 5.691 5.542 5.590 493,833 -0.07(-1.17%)
Jun 02, 2006 5.608 5.691 5.581 5.657 358,966 +0.06(+1.10%)
Jun 01, 2006 5.688 5.688 5.518 5.595 520,749 +0.01(+0.24%)
May 31, 2006 5.515 5.616 5.515 5.581 209,732 +0.06(+1.09%)
May 30, 2006 5.690 5.690 5.476 5.521 355,570 -0.08(-1.45%)
May 26, 2006 5.485 5.696 5.485 5.602 529,000 +0.12(+2.12%)
May 25, 2006 5.483 5.572 5.409 5.486 417,534 +0.09(+1.62%)
May 24, 2006 5.376 5.539 5.283 5.399 587,887 -0.03(-0.61%)
May 23, 2006 5.577 5.613 5.424 5.432 808,544 -0.08(-1.45%)
May 22, 2006 5.533 5.601 5.296 5.512 891,847 -0.08(-1.38%)
May 19, 2006 5.767 5.767 5.454 5.589 672,987 -0.09(-1.62%)
May 18, 2006 5.682 5.813 5.616 5.681 680,894 -0.03(-0.58%)
May 17, 2006 5.810 5.893 5.617 5.714 1,108,159 -0.16(-2.75%)
May 16, 2006 6.071 6.121 5.809 5.875 524,443 -0.11(-1.76%)
May 15, 2006 6.127 6.127 5.883 5.981 1,040,696 -0.16(-2.65%)
May 12, 2006 6.181 6.202 5.880 6.144 850,092 -0.06(-1.00%)
May 11, 2006 6.257 6.355 6.181 6.205 641,846 -0.08(-1.32%)
May 10, 2006 6.430 6.430 6.228 6.288 408,175 -0.06(-1.00%)
May 09, 2006 6.213 6.361 6.213 6.352 651,483 +0.06(+0.91%)
May 08, 2006 6.376 6.481 6.234 6.294 955,430 -0.11(-1.76%)
May 05, 2006 6.245 6.435 6.196 6.407 801,984 +0.09(+1.48%)
May 04, 2006 6.332 6.346 6.257 6.314 571,756 -0.07(-1.06%)
May 03, 2006 6.558 6.558 6.157 6.382 1,006,311 -0.16(-2.42%)
May 02, 2006 6.560 6.596 6.410 6.540 675,820 -0.02(-0.23%)
May 01, 2006 6.407 6.602 6.407 6.555 1,034,879 +0.17(+2.60%)
Apr 28, 2006 6.144 6.407 6.144 6.389 928,606 +0.15(+2.37%)
Apr 27, 2006 6.349 6.349 6.070 6.242 946,542 -0.08(-1.31%)
Apr 26, 2006 6.282 6.350 6.276 6.325 1,254,003 +0.10(+1.60%)
Apr 25, 2006 6.294 6.294 6.148 6.225 2,022,186 +0.08(+1.33%)
Apr 24, 2006 5.991 6.257 5.883 6.144 2,243,812 +0.27(+4.54%)
Apr 21, 2006 5.654 5.934 5.654 5.877 1,110,129 +0.25(+4.53%)
Apr 20, 2006 5.639 5.643 5.542 5.622 602,931 -0.00(-0.03%)
Apr 19, 2006 5.634 5.634 5.518 5.623 840,528 -0.01(-0.24%)
Apr 18, 2006 5.488 5.639 5.447 5.637 802,030 +0.17(+3.14%)
Apr 17, 2006 5.533 5.533 5.412 5.465 389,656 -0.02(-0.41%)
Apr 13, 2006 5.443 5.512 5.427 5.488 556,082 +0.05(+0.83%)
Apr 12, 2006 5.485 5.503 5.404 5.443 327,161 -0.04(-0.77%)
Apr 11, 2006 5.554 5.667 5.427 5.485 656,272 -0.09(-1.70%)
Apr 10, 2006 5.678 5.712 5.572 5.580 498,787 -0.05(-0.91%)
Apr 07, 2006 5.571 5.679 5.489 5.631 997,907 +0.09(+1.58%)
Apr 06, 2006 5.352 5.571 5.339 5.544 1,597,853 +0.15(+2.71%)
Apr 05, 2006 5.274 5.409 5.262 5.397 1,289,768 +0.07(+1.33%)
Apr 04, 2006 5.301 5.411 5.256 5.326 662,030 -0.07(-1.26%)
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.