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

Alliance Resource Pt (NQ: ARLP )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2010 7.384 7.489 7.296 7.314 376,862 -0.07(-0.96%)
May 27, 2010 7.241 7.386 7.198 7.384 578,300 +0.33(+4.70%)
May 26, 2010 6.958 7.244 6.956 7.053 825,303 +0.22(+3.25%)
May 25, 2010 6.544 6.860 6.453 6.831 684,761 -0.01(-0.16%)
May 24, 2010 6.782 6.932 6.704 6.842 790,433 +0.08(+1.21%)
May 21, 2010 6.396 6.826 6.276 6.760 1,605,637 +0.36(+5.61%)
May 20, 2010 6.404 6.528 6.277 6.401 1,968,293 -0.23(-3.54%)
May 19, 2010 6.770 6.828 6.358 6.636 2,176,542 -0.24(-3.44%)
May 18, 2010 7.040 7.206 6.839 6.873 730,320 -0.15(-2.18%)
May 17, 2010 7.241 7.368 6.794 7.025 1,212,810 -0.20(-2.78%)
May 14, 2010 7.453 7.453 7.161 7.227 766,308 -0.23(-3.04%)
May 13, 2010 7.659 7.714 7.413 7.453 525,078 -0.28(-3.60%)
May 12, 2010 7.482 7.739 7.410 7.732 557,257 +0.29(+3.94%)
May 11, 2010 7.450 7.557 7.376 7.439 638,891 -0.06(-0.86%)
May 10, 2010 7.547 7.629 7.394 7.503 1,048,137 +0.49(+7.02%)
May 07, 2010 6.935 7.243 6.895 7.011 1,460,273 +0.03(+0.41%)
May 06, 2010 7.185 7.383 6.108 6.982 2,062,822 -0.28(-3.79%)
May 05, 2010 7.268 7.515 6.913 7.257 1,949,500 -0.33(-4.35%)
May 04, 2010 7.748 7.785 7.585 7.587 855,635 -0.22(-2.84%)
May 03, 2010 7.695 7.880 7.579 7.809 692,310 +0.15(+2.01%)
Apr 30, 2010 7.535 7.747 7.535 7.655 613,011 +0.03(+0.33%)
Apr 29, 2010 8.185 8.185 7.535 7.630 2,341,594 -0.47(-5.78%)
Apr 28, 2010 8.043 8.252 7.999 8.098 698,060 +0.10(+1.27%)
Apr 27, 2010 8.071 8.108 7.908 7.997 849,284 +0.11(+1.34%)
Apr 26, 2010 7.911 8.301 7.755 7.891 1,300,058 +0.33(+4.38%)
Apr 23, 2010 7.415 7.581 7.403 7.560 376,522 +0.15(+1.96%)
Apr 22, 2010 7.381 7.438 7.301 7.415 298,007 +0.03(+0.45%)
Apr 21, 2010 7.386 7.492 7.318 7.381 324,911 -0.02(-0.32%)
Apr 20, 2010 7.378 7.502 7.307 7.405 567,005 +0.10(+1.32%)
Apr 19, 2010 7.134 7.309 7.130 7.309 452,991 +0.16(+2.17%)
Apr 16, 2010 7.318 7.359 7.008 7.153 836,774 -0.24(-3.29%)
Apr 15, 2010 7.229 7.397 7.203 7.397 367,032 +0.11(+1.48%)
Apr 14, 2010 7.315 7.323 7.229 7.290 421,840 -0.01(-0.19%)
Apr 13, 2010 7.247 7.304 7.093 7.304 442,818 +0.10(+1.43%)
Apr 12, 2010 7.201 7.320 7.201 7.201 445,617 -0.02(-0.26%)
Apr 09, 2010 7.114 7.275 7.085 7.220 875,539 +0.13(+1.76%)
Apr 08, 2010 7.025 7.104 6.956 7.095 650,638 +0.07(+0.97%)
Apr 07, 2010 6.998 7.081 6.948 7.027 690,073 +0.03(+0.41%)
Apr 06, 2010 6.984 7.024 6.924 6.998 805,401 +0.04(+0.64%)
Apr 05, 2010 6.805 6.954 6.797 6.954 814,020 +0.18(+2.59%)
Apr 01, 2010 6.653 6.778 6.778 6.778 951,590 +0.15(+2.20%)
Mar 31, 2010 6.598 6.647 6.582 6.633 443,273 +0.04(+0.65%)
Mar 30, 2010 6.568 6.592 6.514 6.590 421,359 +0.04(+0.63%)
Mar 29, 2010 6.481 6.568 6.481 6.549 801,793 +0.09(+1.32%)
Mar 26, 2010 6.520 6.568 6.425 6.463 608,910 -0.06(-0.95%)
Mar 25, 2010 6.647 6.647 6.506 6.525 565,343 -0.08(-1.15%)
Mar 24, 2010 6.476 6.633 6.397 6.601 432,695 -0.06(-0.97%)
Mar 23, 2010 6.612 6.666 6.578 6.666 817,735 +0.08(+1.20%)
Mar 22, 2010 6.687 6.693 6.549 6.587 1,013,393 -0.13(-1.93%)
Mar 19, 2010 6.908 6.908 6.694 6.717 547,600 -0.18(-2.55%)
Mar 18, 2010 6.913 6.956 6.853 6.892 278,513 -0.03(-0.43%)
Mar 17, 2010 6.867 6.965 6.832 6.922 473,792 +0.03(+0.37%)
Mar 16, 2010 6.865 6.971 6.804 6.897 464,238 -0.01(-0.14%)
Mar 15, 2010 6.850 6.987 6.835 6.907 498,321 -0.05(-0.73%)
Mar 12, 2010 6.948 6.963 6.892 6.957 500,576 -0.01(-0.18%)
Mar 11, 2010 6.886 6.973 6.821 6.970 479,371 +0.06(+0.87%)
Mar 10, 2010 6.774 6.922 6.766 6.910 489,816 +0.12(+1.80%)
Mar 09, 2010 6.850 6.859 6.770 6.788 363,045 +0.01(+0.21%)
Mar 08, 2010 6.884 6.884 6.761 6.774 613,636 -0.11(-1.59%)
Mar 05, 2010 6.785 6.883 6.737 6.883 642,803 +0.17(+2.50%)
Mar 04, 2010 6.766 6.805 6.694 6.715 444,448 -0.09(-1.33%)
Mar 03, 2010 6.804 6.805 6.750 6.805 742,480 +0.04(+0.54%)
Mar 02, 2010 6.755 6.800 6.723 6.769 640,396 +0.04(+0.66%)
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.