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 29, 2016 7.713 7.891 7.320 7.329 2,444,308 -0.34(-4.40%)
Apr 28, 2016 7.455 7.853 7.217 7.666 1,155,653 +0.25(+3.41%)
Apr 27, 2016 7.128 7.586 7.109 7.413 855,447 +0.30(+4.28%)
Apr 26, 2016 6.392 7.221 6.182 7.109 1,834,500 +0.22(+3.27%)
Apr 25, 2016 6.875 6.964 6.720 6.884 569,966 +0.03(+0.41%)
Apr 22, 2016 6.767 7.062 6.734 6.856 585,665 +0.06(+0.90%)
Apr 21, 2016 6.992 7.015 6.776 6.795 653,733 -0.15(-2.09%)
Apr 20, 2016 6.926 7.095 6.847 6.940 740,497 +0.02(+0.27%)
Apr 19, 2016 6.416 7.124 6.416 6.921 1,612,997 +0.49(+7.57%)
Apr 18, 2016 6.036 6.514 5.994 6.434 700,096 +0.27(+4.41%)
Apr 15, 2016 6.018 6.228 5.905 6.163 425,095 +0.10(+1.62%)
Apr 14, 2016 6.060 6.083 5.872 6.064 443,453 +0.01(+0.15%)
Apr 13, 2016 6.013 6.191 5.933 6.055 458,854 +0.05(+0.86%)
Apr 12, 2016 5.671 6.018 5.634 6.004 422,766 +0.28(+4.91%)
Apr 11, 2016 5.662 5.826 5.582 5.723 435,117 +0.15(+2.78%)
Apr 08, 2016 5.460 5.676 5.437 5.568 366,426 +0.18(+3.39%)
Apr 07, 2016 5.451 5.573 5.315 5.385 411,724 -0.07(-1.29%)
Apr 06, 2016 5.432 5.488 5.306 5.456 413,712 +0.07(+1.39%)
Apr 05, 2016 5.203 5.460 5.151 5.381 342,781 +0.19(+3.70%)
Apr 04, 2016 5.325 5.428 5.175 5.189 478,157 -0.05(-0.98%)
Apr 01, 2016 5.395 5.456 5.184 5.240 713,371 -0.22(-3.95%)
Mar 31, 2016 5.680 5.703 5.348 5.456 477,214 -0.22(-3.80%)
Mar 30, 2016 5.620 5.737 5.549 5.671 380,759 +0.12(+2.19%)
Mar 29, 2016 5.325 5.577 5.245 5.549 327,101 +0.18(+3.40%)
Mar 28, 2016 5.601 5.620 5.353 5.367 356,885 -0.14(-2.47%)
Mar 24, 2016 5.278 5.503 5.503 5.503 407,002 +0.15(+2.80%)
Mar 23, 2016 5.760 5.805 5.315 5.353 566,060 -0.48(-8.19%)
Mar 22, 2016 5.666 5.863 5.610 5.830 307,387 +0.08(+1.38%)
Mar 21, 2016 6.018 6.050 5.620 5.751 767,038 -0.28(-4.66%)
Mar 18, 2016 5.905 6.060 5.760 6.032 708,787 +0.19(+3.29%)
Mar 17, 2016 6.022 6.088 5.826 5.840 551,751 -0.08(-1.34%)
Mar 16, 2016 5.643 6.008 5.643 5.919 477,801 +0.17(+2.93%)
Mar 15, 2016 5.854 5.887 5.634 5.751 428,217 -0.24(-3.99%)
Mar 14, 2016 5.821 6.074 5.690 5.990 415,166 +0.05(+0.87%)
Mar 11, 2016 5.961 6.121 5.891 5.938 388,574 -0.05(-0.86%)
Mar 10, 2016 5.901 6.004 5.699 5.990 384,007 +0.09(+1.51%)
Mar 09, 2016 6.041 6.163 5.819 5.901 359,110 -0.13(-2.17%)
Mar 08, 2016 6.186 6.219 5.760 6.032 972,196 -0.19(-3.08%)
Mar 07, 2016 5.891 6.271 5.618 6.224 1,064,355 +0.39(+6.66%)
Mar 04, 2016 5.723 5.929 5.577 5.835 861,131 +0.24(+4.27%)
Mar 03, 2016 5.151 5.648 5.151 5.596 968,054 +0.42(+8.05%)
Mar 02, 2016 5.119 5.268 4.800 5.179 977,656 +0.01(+0.18%)
Mar 01, 2016 4.992 5.236 4.898 5.170 877,277 +0.25(+5.14%)
Feb 29, 2016 4.777 4.962 4.763 4.917 737,029 +0.13(+2.74%)
Feb 26, 2016 4.777 4.894 4.753 4.786 528,499 +0.02(+0.49%)
Feb 25, 2016 4.856 4.959 4.708 4.763 722,840 -0.16(-3.33%)
Feb 24, 2016 4.847 4.983 4.660 4.927 834,998 -0.01(-0.19%)
Feb 23, 2016 5.044 5.104 4.875 4.936 640,164 -0.19(-3.74%)
Feb 22, 2016 5.067 5.245 5.016 5.128 908,536 +0.17(+3.50%)
Feb 19, 2016 5.011 5.081 4.777 4.955 730,378 -0.13(-2.49%)
Feb 18, 2016 5.498 5.517 4.941 5.081 850,843 -0.29(-5.41%)
Feb 17, 2016 5.606 5.695 5.282 5.371 942,177 -0.06(-1.12%)
Feb 16, 2016 5.268 5.507 5.198 5.432 1,003,206 +0.37(+7.31%)
Feb 12, 2016 5.072 5.062 5.062 5.062 1,149,687 +0.23(+4.85%)
Feb 11, 2016 5.208 5.418 4.739 4.828 1,635,767 -0.38(-7.37%)
Feb 10, 2016 5.896 6.097 5.175 5.212 1,336,660 -0.42(-7.40%)
Feb 09, 2016 5.938 6.022 5.606 5.629 1,070,016 -0.17(-2.91%)
Feb 08, 2016 6.233 6.233 5.629 5.798 810,550 -0.46(-7.40%)
Feb 05, 2016 6.495 6.659 6.177 6.261 671,657 -0.31(-4.70%)
Feb 04, 2016 6.439 6.669 6.374 6.570 821,266 +0.15(+2.26%)
Feb 03, 2016 6.434 6.453 5.784 6.425 847,144 +0.17(+2.66%)
Feb 02, 2016 6.237 6.464 5.965 6.259 2,253,830 -0.03(-0.43%)
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.