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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 7.821 7.871 7.672 7.826 484,297 -0.00(-0.06%)
Jun 29, 2016 7.558 7.831 7.449 7.831 707,544 +0.38(+5.13%)
Jun 28, 2016 7.141 7.454 7.076 7.449 491,776 +0.42(+6.01%)
Jun 27, 2016 7.528 7.558 6.927 7.027 942,591 -0.68(-8.83%)
Jun 24, 2016 7.513 7.777 7.295 7.707 1,001,880 -0.24(-3.00%)
Jun 23, 2016 7.752 7.970 7.698 7.945 556,907 +0.29(+3.76%)
Jun 22, 2016 7.781 7.816 7.628 7.657 234,517 -0.08(-1.03%)
Jun 21, 2016 7.811 7.901 7.712 7.737 310,836 -0.14(-1.77%)
Jun 20, 2016 7.647 8.035 7.578 7.876 559,589 +0.34(+4.48%)
Jun 17, 2016 7.394 7.662 7.379 7.538 530,406 +0.19(+2.64%)
Jun 16, 2016 7.394 7.464 7.022 7.344 657,857 -0.13(-1.79%)
Jun 15, 2016 7.364 7.772 7.325 7.479 610,282 +0.13(+1.76%)
Jun 14, 2016 7.389 7.489 7.131 7.349 551,128 -0.06(-0.87%)
Jun 13, 2016 7.419 7.613 7.253 7.414 418,387 -0.03(-0.47%)
Jun 10, 2016 7.791 7.871 7.414 7.449 681,681 -0.45(-5.72%)
Jun 09, 2016 7.975 8.070 7.707 7.901 608,300 -0.17(-2.09%)
Jun 08, 2016 8.194 8.338 7.950 8.070 498,351 -0.08(-0.97%)
Jun 07, 2016 7.901 8.184 7.881 8.149 485,733 +0.22(+2.82%)
Jun 06, 2016 7.945 8.124 7.851 7.926 621,166 +0.04(+0.57%)
Jun 03, 2016 7.836 8.042 7.767 7.881 590,861 +0.14(+1.86%)
Jun 02, 2016 7.469 7.821 7.444 7.737 478,161 +0.24(+3.25%)
Jun 01, 2016 7.186 7.558 7.186 7.493 551,476 +0.22(+3.00%)
May 31, 2016 7.171 7.384 7.151 7.275 374,515 +0.10(+1.45%)
May 27, 2016 7.200 7.171 7.171 7.171 342,338 -0.03(-0.48%)
May 26, 2016 7.434 7.459 7.076 7.205 410,997 -0.17(-2.29%)
May 25, 2016 7.265 7.469 7.265 7.374 381,922 +0.15(+2.13%)
May 24, 2016 7.340 7.434 7.161 7.220 697,445 -0.13(-1.82%)
May 23, 2016 7.349 7.449 7.255 7.354 592,633 -0.04(-0.60%)
May 20, 2016 7.419 7.449 7.265 7.399 301,513 +0.04(+0.54%)
May 19, 2016 7.225 7.469 7.052 7.359 513,249 +0.05(+0.68%)
May 18, 2016 7.498 7.508 7.215 7.310 546,454 -0.14(-1.87%)
May 17, 2016 7.384 7.508 7.270 7.449 410,835 +0.09(+1.28%)
May 16, 2016 7.464 7.498 7.285 7.354 337,940 +0.05(+0.68%)
May 13, 2016 7.543 7.568 7.250 7.305 359,555 -0.22(-2.97%)
May 12, 2016 7.493 7.573 7.285 7.528 472,577 +0.11(+1.47%)
May 11, 2016 7.101 7.486 7.101 7.419 554,017 +0.31(+4.33%)
May 10, 2016 7.389 7.568 7.081 7.111 875,662 -0.22(-2.98%)
May 09, 2016 7.548 7.618 6.957 7.330 911,652 -0.36(-4.71%)
May 06, 2016 7.399 7.737 7.356 7.692 438,941 +0.25(+3.40%)
May 05, 2016 7.414 7.633 7.330 7.439 489,295 +0.18(+2.46%)
May 04, 2016 7.389 7.762 7.176 7.260 862,116 -0.20(-2.74%)
May 03, 2016 7.494 7.525 7.339 7.465 541,603 -0.10(-1.28%)
May 02, 2016 7.566 7.764 7.267 7.561 1,060,920 +0.01(+0.13%)
Apr 29, 2016 7.947 8.131 7.542 7.552 2,372,175 -0.35(-4.40%)
Apr 28, 2016 7.682 8.092 7.436 7.899 1,121,549 +0.26(+3.41%)
Apr 27, 2016 7.344 7.817 7.325 7.639 830,202 +0.31(+4.28%)
Apr 26, 2016 6.587 7.441 6.370 7.325 1,780,362 +0.23(+3.27%)
Apr 25, 2016 7.084 7.175 6.924 7.093 553,146 +0.03(+0.41%)
Apr 22, 2016 6.973 7.277 6.939 7.064 568,382 +0.06(+0.90%)
Apr 21, 2016 7.204 7.228 6.982 7.002 634,440 -0.15(-2.09%)
Apr 20, 2016 7.137 7.311 7.055 7.151 718,644 +0.02(+0.27%)
Apr 19, 2016 6.611 7.340 6.611 7.132 1,565,396 +0.50(+7.57%)
Apr 18, 2016 6.220 6.712 6.177 6.630 679,435 +0.28(+4.41%)
Apr 15, 2016 6.201 6.418 6.085 6.350 412,551 +0.10(+1.62%)
Apr 14, 2016 6.244 6.268 6.051 6.249 430,367 +0.01(+0.15%)
Apr 13, 2016 6.196 6.379 6.114 6.239 445,312 +0.05(+0.86%)
Apr 12, 2016 5.844 6.201 5.805 6.186 410,290 +0.29(+4.91%)
Apr 11, 2016 5.834 6.003 5.752 5.897 422,276 +0.16(+2.78%)
Apr 08, 2016 5.626 5.848 5.602 5.737 355,612 +0.19(+3.39%)
Apr 07, 2016 5.617 5.742 5.477 5.549 399,573 -0.07(-1.29%)
Apr 06, 2016 5.597 5.655 5.467 5.622 401,503 +0.08(+1.39%)
Apr 05, 2016 5.361 5.626 5.308 5.544 332,665 +0.20(+3.70%)
Apr 04, 2016 5.487 5.593 5.332 5.347 464,047 -0.05(-0.98%)
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.