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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2007 5.013 5.118 5.013 5.055 167,839 +0.02(+0.42%)
Sep 27, 2007 5.126 5.138 5.032 5.034 505,354 -0.06(-1.10%)
Sep 26, 2007 5.138 5.138 5.073 5.090 375,130 +0.00(+0.09%)
Sep 25, 2007 5.076 5.124 5.058 5.085 282,263 +0.01(+0.18%)
Sep 24, 2007 5.138 5.138 5.052 5.076 417,853 -0.03(-0.53%)
Sep 21, 2007 5.111 5.111 4.992 5.103 517,220 +0.00(+0.09%)
Sep 20, 2007 5.064 5.133 5.046 5.099 966,958 +0.01(+0.15%)
Sep 19, 2007 5.049 5.138 4.990 5.091 897,803 +0.13(+2.64%)
Sep 18, 2007 4.904 5.019 4.840 4.960 445,830 +0.12(+2.49%)
Sep 17, 2007 5.005 5.039 4.824 4.840 1,072,487 -0.16(-3.25%)
Sep 14, 2007 5.067 5.114 4.995 5.002 521,571 -0.08(-1.60%)
Sep 13, 2007 5.039 5.115 5.001 5.084 467,215 +0.11(+2.24%)
Sep 12, 2007 4.889 4.972 4.862 4.972 1,167,450 +0.04(+0.86%)
Sep 11, 2007 4.975 4.990 4.921 4.930 590,686 -0.04(-0.88%)
Sep 10, 2007 5.108 5.123 4.974 4.974 524,755 -0.07(-1.32%)
Sep 07, 2007 5.066 5.085 5.014 5.040 492,659 -0.04(-0.80%)
Sep 06, 2007 5.058 5.126 5.037 5.081 569,686 +0.03(+0.60%)
Sep 05, 2007 5.058 5.106 4.993 5.051 451,382 -0.00(-0.06%)
Sep 04, 2007 5.137 5.189 5.054 5.054 501,911 +0.00(+0.03%)
Aug 31, 2007 5.081 5.133 5.005 5.052 617,616 +0.08(+1.51%)
Aug 30, 2007 4.938 5.057 4.938 4.977 246,332 -0.07(-1.43%)
Aug 29, 2007 5.007 5.099 4.975 5.049 347,146 +0.02(+0.45%)
Aug 28, 2007 5.096 5.096 4.966 5.026 384,940 -0.05(-0.98%)
Aug 27, 2007 5.133 5.161 5.051 5.076 313,915 -0.09(-1.78%)
Aug 24, 2007 5.067 5.216 5.067 5.168 398,922 +0.05(+0.97%)
Aug 23, 2007 5.141 5.233 5.060 5.118 608,124 -0.02(-0.47%)
Aug 22, 2007 4.975 5.158 4.975 5.143 661,632 +0.17(+3.39%)
Aug 21, 2007 5.032 5.069 4.944 4.974 380,052 -0.02(-0.42%)
Aug 20, 2007 5.051 5.087 4.907 4.995 528,330 +0.13(+2.70%)
Aug 17, 2007 5.019 5.078 4.754 4.864 852,726 +0.16(+3.48%)
Aug 16, 2007 4.824 4.934 4.541 4.700 1,626,414 -0.15(-3.00%)
Aug 15, 2007 5.427 5.427 4.808 4.846 1,669,316 -0.21(-4.12%)
Aug 14, 2007 5.183 5.183 5.020 5.054 1,247,304 -0.03(-0.59%)
Aug 13, 2007 5.376 5.427 4.968 5.084 1,050,333 +0.14(+2.90%)
Aug 10, 2007 4.882 5.642 4.862 4.941 1,939,169 +0.06(+1.20%)
Aug 09, 2007 5.504 5.504 4.825 4.882 2,339,465 -0.53(-9.83%)
Aug 08, 2007 5.388 5.417 5.225 5.414 1,603,312 +0.08(+1.47%)
Aug 07, 2007 5.133 5.387 5.133 5.336 1,230,662 +0.08(+1.49%)
Aug 06, 2007 5.500 5.503 5.129 5.257 1,658,345 -0.25(-4.57%)
Aug 03, 2007 5.486 5.737 5.452 5.509 1,050,638 -0.26(-4.47%)
Aug 02, 2007 5.880 5.966 5.734 5.767 739,396 -0.22(-3.63%)
Aug 01, 2007 6.053 6.151 5.911 5.984 466,949 -0.12(-2.00%)
Jul 31, 2007 6.021 6.255 6.021 6.106 922,272 +0.18(+3.03%)
Jul 30, 2007 6.031 6.284 5.881 5.926 752,715 +0.02(+0.31%)
Jul 27, 2007 5.901 5.948 5.789 5.908 749,929 +0.01(+0.13%)
Jul 26, 2007 6.035 6.305 5.614 5.901 1,423,859 -0.20(-3.31%)
Jul 25, 2007 6.196 6.322 6.073 6.103 967,316 -0.10(-1.68%)
Jul 24, 2007 6.260 6.276 6.183 6.207 352,651 -0.09(-1.39%)
Jul 23, 2007 6.308 6.457 6.246 6.294 409,953 -0.04(-0.60%)
Jul 20, 2007 6.211 6.462 6.211 6.332 519,190 +0.10(+1.60%)
Jul 19, 2007 6.239 6.352 6.211 6.233 260,235 -0.03(-0.48%)
Jul 18, 2007 6.258 6.355 6.163 6.263 431,430 -0.03(-0.43%)
Jul 17, 2007 6.439 6.465 6.269 6.290 330,358 -0.10(-1.53%)
Jul 16, 2007 6.415 6.463 6.332 6.388 457,345 -0.02(-0.31%)
Jul 13, 2007 6.380 6.456 6.302 6.407 339,239 +0.03(+0.43%)
Jul 12, 2007 6.359 6.448 6.322 6.380 281,109 +0.00(+0.00%)
Jul 11, 2007 6.480 6.480 6.326 6.380 815,144 -0.06(-0.96%)
Jul 10, 2007 6.490 6.495 6.382 6.442 557,528 -0.04(-0.56%)
Jul 09, 2007 6.486 6.694 6.436 6.478 447,435 +0.03(+0.49%)
Jul 06, 2007 6.284 6.517 6.284 6.447 231,302 +0.06(+0.95%)
Jul 05, 2007 6.294 6.438 6.294 6.386 261,747 +0.05(+0.73%)
Jul 03, 2007 6.346 6.358 6.278 6.340 204,174 +0.05(+0.80%)
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.