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

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2007 5.429 5.507 5.410 5.437 780,451 +0.03(+0.50%)
Jan 30, 2007 5.338 5.435 5.333 5.410 616,474 +0.05(+0.95%)
Jan 29, 2007 5.402 5.424 5.338 5.359 835,978 -0.01(-0.12%)
Jan 26, 2007 5.330 5.400 5.329 5.365 619,715 +0.03(+0.51%)
Jan 25, 2007 5.370 5.378 5.322 5.338 671,435 -0.04(-0.74%)
Jan 24, 2007 5.432 5.432 5.354 5.378 462,983 -0.01(-0.12%)
Jan 23, 2007 5.376 5.430 5.367 5.384 443,194 +0.02(+0.33%)
Jan 22, 2007 5.426 5.432 5.338 5.367 402,672 -0.01(-0.27%)
Jan 19, 2007 5.330 5.411 5.329 5.381 415,600 +0.03(+0.47%)
Jan 18, 2007 5.351 5.434 5.327 5.356 647,064 -0.00(-0.06%)
Jan 17, 2007 5.424 5.424 5.330 5.359 720,612 -0.01(-0.12%)
Jan 16, 2007 5.446 5.465 5.361 5.365 549,258 -0.04(-0.71%)
Jan 12, 2007 5.418 5.440 5.387 5.403 436,340 +0.01(+0.18%)
Jan 11, 2007 5.346 5.437 5.331 5.394 377,848 +0.05(+0.89%)
Jan 10, 2007 5.360 5.381 5.306 5.346 673,606 +0.00(+0.00%)
Jan 09, 2007 5.402 5.469 5.346 5.346 546,262 -0.03(-0.59%)
Jan 08, 2007 5.356 5.443 5.338 5.378 549,919 +0.02(+0.42%)
Jan 05, 2007 5.389 5.389 5.306 5.356 1,014,287 -0.01(-0.27%)
Jan 04, 2007 5.400 5.421 5.362 5.370 865,316 -0.03(-0.56%)
Jan 03, 2007 5.488 5.542 5.400 5.400 855,893 -0.08(-1.54%)
Dec 29, 2006 5.441 5.491 5.441 5.484 451,867 +0.01(+0.26%)
Dec 28, 2006 5.481 5.535 5.441 5.470 444,403 -0.03(-0.49%)
Dec 27, 2006 5.399 5.580 5.373 5.497 583,681 +0.10(+1.82%)
Dec 26, 2006 5.395 5.441 5.337 5.399 940,198 +0.00(+0.06%)
Dec 22, 2006 5.421 5.449 5.380 5.395 1,091,838 -0.01(-0.15%)
Dec 21, 2006 5.392 5.416 5.360 5.403 1,125,783 +0.03(+0.50%)
Dec 20, 2006 5.402 5.448 5.376 5.376 935,974 -0.00(-0.09%)
Dec 19, 2006 5.453 5.459 5.378 5.381 964,141 -0.04(-0.73%)
Dec 18, 2006 5.561 5.621 5.405 5.421 1,508,893 -0.21(-3.67%)
Dec 15, 2006 5.570 5.627 5.534 5.627 1,151,092 +0.08(+1.52%)
Dec 14, 2006 5.608 5.608 5.508 5.543 970,530 -0.02(-0.40%)
Dec 13, 2006 5.596 5.599 5.537 5.565 637,578 -0.00(-0.06%)
Dec 12, 2006 5.581 5.608 5.529 5.569 480,632 -0.02(-0.37%)
Dec 11, 2006 5.624 5.629 5.580 5.589 511,411 -0.04(-0.71%)
Dec 08, 2006 5.640 5.697 5.605 5.629 478,309 -0.03(-0.56%)
Dec 07, 2006 5.624 5.705 5.594 5.661 1,144,615 +0.07(+1.25%)
Dec 06, 2006 5.575 5.618 5.497 5.591 835,519 +0.03(+0.49%)
Dec 05, 2006 5.510 5.575 5.510 5.564 940,915 +0.08(+1.51%)
Dec 04, 2006 5.480 5.484 5.434 5.481 773,137 +0.04(+0.73%)
Dec 01, 2006 5.494 5.494 5.415 5.441 808,416 +0.00(+0.03%)
Nov 30, 2006 5.469 5.508 5.434 5.440 1,005,815 -0.04(-0.81%)
Nov 29, 2006 5.476 5.513 5.454 5.484 652,798 +0.01(+0.14%)
Nov 28, 2006 5.451 5.516 5.451 5.476 430,083 +0.00(+0.06%)
Nov 27, 2006 5.561 5.561 5.449 5.473 662,598 -0.05(-0.89%)
Nov 24, 2006 5.505 5.523 5.499 5.523 128,716 +0.03(+0.58%)
Nov 22, 2006 5.535 5.535 5.453 5.491 339,692 +0.00(+0.06%)
Nov 21, 2006 5.526 5.526 5.473 5.488 643,709 +0.02(+0.29%)
Nov 20, 2006 5.577 5.592 5.465 5.472 1,008,018 -0.10(-1.80%)
Nov 17, 2006 5.548 5.680 5.500 5.572 1,581,264 +0.07(+1.27%)
Nov 16, 2006 5.551 5.551 5.465 5.502 883,518 -0.03(-0.55%)
Nov 15, 2006 5.407 5.615 5.402 5.532 742,182 +0.02(+0.43%)
Nov 14, 2006 5.561 5.561 5.405 5.508 1,161,622 -0.01(-0.14%)
Nov 13, 2006 5.449 5.523 5.449 5.516 542,215 +0.02(+0.40%)
Nov 10, 2006 5.467 5.521 5.441 5.494 525,428 +0.01(+0.12%)
Nov 09, 2006 5.557 5.559 5.461 5.488 575,448 +0.00(+0.00%)
Nov 08, 2006 5.415 5.502 5.408 5.488 1,276,995 +0.02(+0.38%)
Nov 07, 2006 5.481 5.548 5.416 5.467 1,493,824 -0.05(-0.89%)
Nov 06, 2006 5.499 5.596 5.481 5.516 534,643 -0.02(-0.40%)
Nov 03, 2006 5.561 5.583 5.489 5.538 564,056 -0.02(-0.37%)
Nov 02, 2006 5.513 5.596 5.483 5.559 611,917 -0.05(-0.88%)
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.