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 (%)
Apr 30, 2008 6.257 6.325 6.204 6.252 438,116 -0.01(-0.22%)
Apr 29, 2008 6.337 6.337 6.208 6.266 848,096 -0.03(-0.43%)
Apr 28, 2008 6.264 6.397 6.105 6.293 1,448,599 +0.29(+4.85%)
Apr 25, 2008 5.859 6.059 5.809 6.002 501,328 +0.16(+2.71%)
Apr 24, 2008 5.898 5.898 5.688 5.844 472,952 -0.07(-1.22%)
Apr 23, 2008 6.008 6.061 5.880 5.916 223,469 -0.07(-1.13%)
Apr 22, 2008 5.973 6.082 5.970 5.984 580,047 +0.01(+0.23%)
Apr 21, 2008 5.892 6.021 5.829 5.970 317,086 +0.08(+1.36%)
Apr 18, 2008 5.957 6.012 5.729 5.890 381,617 +0.00(+0.03%)
Apr 17, 2008 6.038 6.050 5.782 5.889 607,096 -0.14(-2.35%)
Apr 16, 2008 5.865 6.053 5.865 6.031 833,198 +0.21(+3.65%)
Apr 15, 2008 5.578 5.848 5.578 5.818 801,434 +0.24(+4.38%)
Apr 14, 2008 5.532 5.602 5.524 5.574 346,257 +0.05(+0.98%)
Apr 11, 2008 5.497 5.614 5.491 5.519 264,341 -0.12(-2.09%)
Apr 10, 2008 5.586 5.637 5.506 5.637 447,628 +0.04(+0.65%)
Apr 09, 2008 5.578 5.703 5.541 5.601 219,980 +0.04(+0.71%)
Apr 08, 2008 5.634 5.729 5.542 5.562 756,025 -0.11(-1.94%)
Apr 07, 2008 5.566 5.672 5.544 5.672 1,046,718 +0.17(+3.12%)
Apr 04, 2008 5.370 5.518 5.370 5.500 894,506 +0.19(+3.49%)
Apr 03, 2008 5.259 5.382 5.250 5.314 912,780 +0.05(+0.94%)
Apr 02, 2008 5.272 5.343 5.210 5.265 799,815 +0.01(+0.20%)
Apr 01, 2008 5.316 5.343 5.177 5.254 820,815 -0.02(-0.43%)
Mar 31, 2008 5.231 5.311 5.176 5.277 704,673 +0.02(+0.46%)
Mar 28, 2008 5.253 5.290 5.225 5.253 642,628 -0.01(-0.20%)
Mar 27, 2008 5.411 5.458 5.254 5.263 774,743 -0.13(-2.40%)
Mar 26, 2008 5.366 5.452 5.277 5.393 657,440 +0.09(+1.65%)
Mar 25, 2008 5.225 5.345 5.170 5.305 340,931 +0.09(+1.76%)
Mar 24, 2008 5.331 5.418 5.201 5.213 795,676 -0.02(-0.37%)
Mar 21, 2008 5.244 5.275 5.117 5.233 526,831 +0.00(+0.00%)
Mar 20, 2008 5.244 5.275 5.117 5.233 526,831 +0.01(+0.12%)
Mar 19, 2008 5.262 5.376 5.194 5.227 520,039 -0.03(-0.66%)
Mar 18, 2008 5.295 5.385 5.239 5.262 426,024 +0.02(+0.43%)
Mar 17, 2008 5.225 5.274 5.058 5.239 625,429 -0.10(-1.86%)
Mar 14, 2008 5.578 5.578 5.225 5.339 1,027,987 -0.17(-3.01%)
Mar 13, 2008 5.510 5.608 5.453 5.504 1,045,757 -0.03(-0.63%)
Mar 12, 2008 5.577 5.590 5.494 5.539 410,994 -0.02(-0.30%)
Mar 11, 2008 5.589 5.672 5.527 5.556 570,860 +0.02(+0.33%)
Mar 10, 2008 5.851 5.853 5.492 5.538 620,077 -0.18(-3.14%)
Mar 07, 2008 5.949 5.949 5.675 5.717 629,257 -0.01(-0.13%)
Mar 06, 2008 5.753 5.786 5.699 5.724 248,985 -0.03(-0.52%)
Mar 05, 2008 5.636 5.863 5.622 5.755 520,782 +0.15(+2.69%)
Mar 04, 2008 5.672 5.715 5.521 5.604 369,890 -0.12(-2.06%)
Mar 03, 2008 5.685 5.814 5.639 5.721 467,652 +0.00(+0.00%)
Feb 29, 2008 5.920 5.920 5.678 5.721 233,139 -0.15(-2.52%)
Feb 28, 2008 5.844 5.901 5.731 5.869 279,981 +0.02(+0.39%)
Feb 27, 2008 5.807 5.875 5.762 5.847 389,809 +0.03(+0.49%)
Feb 26, 2008 5.960 5.993 5.756 5.818 579,536 -0.12(-1.98%)
Feb 25, 2008 5.878 5.990 5.804 5.936 401,045 +0.06(+0.97%)
Feb 22, 2008 5.923 5.972 5.798 5.878 570,668 -0.09(-1.59%)
Feb 21, 2008 5.988 6.038 5.920 5.973 446,706 +0.03(+0.56%)
Feb 20, 2008 5.939 5.942 5.819 5.940 413,919 -0.01(-0.13%)
Feb 19, 2008 5.881 6.046 5.829 5.948 663,257 +0.12(+2.04%)
Feb 18, 2008 6.018 6.018 5.761 5.829 823,813 +0.00(+0.00%)
Feb 15, 2008 6.018 6.018 5.761 5.829 823,813 -0.18(-2.99%)
Feb 14, 2008 6.006 6.026 5.927 6.008 616,727 +0.10(+1.66%)
Feb 13, 2008 5.816 5.955 5.746 5.910 420,784 +0.19(+3.38%)
Feb 12, 2008 5.984 6.017 5.678 5.717 829,259 -0.22(-3.78%)
Feb 11, 2008 5.771 5.946 5.620 5.942 769,251 +0.31(+5.54%)
Feb 08, 2008 5.633 5.776 5.571 5.630 671,873 +0.01(+0.21%)
Feb 07, 2008 5.415 5.710 5.339 5.617 577,487 +0.17(+3.10%)
Feb 06, 2008 5.795 5.842 5.449 5.449 751,216 -0.31(-5.44%)
Feb 05, 2008 5.880 5.880 5.699 5.762 809,731 -0.06(-1.04%)
Feb 04, 2008 5.718 5.872 5.706 5.822 1,171,152 +0.22(+3.90%)
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.