Skip to main content
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, 2010 7.312 7.518 7.312 7.429 631,651 +0.02(+0.33%)
Apr 29, 2010 7.944 7.944 7.312 7.405 2,412,798 -0.45(-5.78%)
Apr 28, 2010 7.805 8.008 7.762 7.859 719,287 +0.10(+1.27%)
Apr 27, 2010 7.833 7.869 7.675 7.761 875,110 +0.10(+1.34%)
Apr 26, 2010 7.678 8.056 7.526 7.658 1,339,590 +0.32(+4.38%)
Apr 23, 2010 7.196 7.357 7.185 7.337 387,972 +0.14(+1.96%)
Apr 22, 2010 7.163 7.219 7.085 7.196 307,068 +0.03(+0.45%)
Apr 21, 2010 7.168 7.271 7.102 7.163 334,791 -0.02(-0.32%)
Apr 20, 2010 7.160 7.280 7.091 7.187 584,246 +0.09(+1.32%)
Apr 19, 2010 6.924 7.093 6.919 7.093 466,765 +0.15(+2.17%)
Apr 16, 2010 7.102 7.142 6.801 6.942 862,218 -0.24(-3.29%)
Apr 15, 2010 7.016 7.179 6.991 7.179 378,192 +0.10(+1.48%)
Apr 14, 2010 7.099 7.107 7.015 7.074 434,667 -0.01(-0.19%)
Apr 13, 2010 7.033 7.088 6.884 7.088 456,283 +0.10(+1.43%)
Apr 12, 2010 6.988 7.104 6.988 6.988 459,167 -0.02(-0.26%)
Apr 09, 2010 6.904 7.061 6.876 7.007 902,162 +0.12(+1.76%)
Apr 08, 2010 6.818 6.895 6.750 6.885 670,423 +0.07(+0.97%)
Apr 07, 2010 6.792 6.872 6.743 6.819 711,057 +0.03(+0.41%)
Apr 06, 2010 6.778 6.816 6.720 6.792 829,892 +0.04(+0.64%)
Apr 05, 2010 6.604 6.749 6.597 6.749 838,773 +0.17(+2.59%)
Apr 01, 2010 6.457 6.578 6.578 6.578 980,526 +0.14(+2.20%)
Mar 31, 2010 6.403 6.451 6.388 6.437 456,752 +0.04(+0.65%)
Mar 30, 2010 6.374 6.397 6.322 6.396 434,172 +0.04(+0.63%)
Mar 29, 2010 6.290 6.374 6.290 6.356 826,175 +0.08(+1.32%)
Mar 26, 2010 6.328 6.374 6.235 6.273 627,426 -0.06(-0.95%)
Mar 25, 2010 6.451 6.451 6.314 6.333 582,534 -0.07(-1.15%)
Mar 24, 2010 6.285 6.437 6.208 6.406 445,853 -0.06(-0.97%)
Mar 23, 2010 6.417 6.469 6.384 6.469 842,601 +0.08(+1.20%)
Mar 22, 2010 6.489 6.495 6.356 6.392 1,044,208 -0.13(-1.93%)
Mar 19, 2010 6.704 6.704 6.497 6.518 564,252 -0.17(-2.55%)
Mar 18, 2010 6.709 6.750 6.651 6.689 286,983 -0.03(-0.43%)
Mar 17, 2010 6.664 6.760 6.631 6.718 488,199 +0.02(+0.37%)
Mar 16, 2010 6.663 6.766 6.603 6.693 478,355 -0.01(-0.14%)
Mar 15, 2010 6.648 6.781 6.634 6.703 513,474 -0.05(-0.73%)
Mar 12, 2010 6.743 6.758 6.689 6.752 515,798 -0.01(-0.18%)
Mar 11, 2010 6.683 6.767 6.620 6.764 493,948 +0.06(+0.87%)
Mar 10, 2010 6.574 6.718 6.566 6.706 504,710 +0.12(+1.80%)
Mar 09, 2010 6.647 6.657 6.571 6.588 374,084 +0.01(+0.21%)
Mar 08, 2010 6.681 6.681 6.561 6.574 632,296 -0.11(-1.59%)
Mar 05, 2010 6.584 6.680 6.538 6.680 662,350 +0.16(+2.50%)
Mar 04, 2010 6.566 6.604 6.497 6.517 457,963 -0.09(-1.33%)
Mar 03, 2010 6.603 6.604 6.551 6.604 765,058 +0.04(+0.54%)
Mar 02, 2010 6.555 6.600 6.525 6.569 659,869 +0.04(+0.66%)
Mar 01, 2010 6.443 6.528 6.399 6.526 647,818 +0.15(+2.36%)
Feb 26, 2010 6.363 6.429 6.242 6.376 459,167 +0.08(+1.27%)
Feb 25, 2010 6.222 6.340 6.076 6.296 524,464 +0.04(+0.56%)
Feb 24, 2010 6.299 6.331 6.228 6.260 568,536 -0.06(-0.90%)
Feb 23, 2010 6.451 6.497 6.300 6.317 2,298,189 -0.18(-2.81%)
Feb 22, 2010 6.537 6.540 6.466 6.500 751,828 +0.05(+0.74%)
Feb 19, 2010 6.451 6.506 6.319 6.452 850,310 +0.02(+0.36%)
Feb 18, 2010 6.328 6.429 6.276 6.429 514,704 +0.11(+1.75%)
Feb 17, 2010 6.280 6.334 6.208 6.319 317,968 +0.04(+0.61%)
Feb 16, 2010 6.483 6.506 6.113 6.280 891,979 +0.12(+1.97%)
Feb 12, 2010 6.451 6.159 6.159 6.159 1,821,722 +0.07(+1.13%)
Feb 11, 2010 5.924 6.144 5.870 6.090 470,802 +0.14(+2.40%)
Feb 10, 2010 6.085 6.124 5.947 5.947 1,101,236 -0.03(-0.44%)
Feb 09, 2010 5.987 6.065 5.913 5.973 539,777 +0.11(+1.89%)
Feb 08, 2010 6.111 6.111 5.855 5.863 581,792 -0.14(-2.35%)
Feb 05, 2010 6.047 6.142 5.761 6.004 1,427,402 -0.06(-0.99%)
Feb 04, 2010 6.374 6.376 5.947 6.064 1,379,599 -0.31(-4.84%)
Feb 03, 2010 6.331 6.397 6.191 6.372 693,843 +0.03(+0.40%)
Feb 02, 2010 6.266 6.370 6.214 6.347 909,298 +0.05(+0.79%)
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.