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

Alliance Resource Pt (NQ: ARLP )

25.68 -1.13 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 30, 2009 6.332 6.394 6.152 6.205 456,990 -0.10(-1.52%)
Oct 29, 2009 6.334 6.336 6.127 6.301 468,165 +0.25(+4.16%)
Oct 28, 2009 6.170 6.213 5.999 6.049 650,158 -0.23(-3.59%)
Oct 27, 2009 6.264 6.326 6.193 6.274 381,494 -0.02(-0.37%)
Oct 26, 2009 6.336 6.510 6.259 6.298 565,154 -0.11(-1.77%)
Oct 23, 2009 6.434 6.589 6.361 6.411 384,144 -0.09(-1.36%)
Oct 22, 2009 6.476 6.515 6.422 6.500 376,622 +0.02(+0.26%)
Oct 21, 2009 6.496 6.595 6.458 6.483 436,270 -0.01(-0.10%)
Oct 20, 2009 6.451 6.511 6.443 6.490 543,275 -0.03(-0.48%)
Oct 19, 2009 6.460 6.526 6.383 6.521 827,014 +0.09(+1.34%)
Oct 16, 2009 6.385 6.452 6.332 6.435 419,583 +0.02(+0.39%)
Oct 15, 2009 6.331 6.446 6.331 6.410 345,633 +0.05(+0.73%)
Oct 14, 2009 6.397 6.410 6.356 6.364 377,057 +0.01(+0.13%)
Oct 13, 2009 6.331 6.409 6.289 6.356 422,880 +0.06(+1.00%)
Oct 12, 2009 6.346 6.409 6.256 6.293 584,346 +0.07(+1.14%)
Oct 09, 2009 6.205 6.375 6.152 6.221 392,005 +0.01(+0.16%)
Oct 08, 2009 6.097 6.253 6.082 6.211 501,412 +0.13(+2.12%)
Oct 07, 2009 6.077 6.095 5.964 6.082 264,154 +0.06(+0.93%)
Oct 06, 2009 5.946 6.077 5.905 6.026 427,528 +0.14(+2.45%)
Oct 05, 2009 5.812 5.908 5.740 5.882 509,937 +0.12(+2.13%)
Oct 02, 2009 5.797 5.816 5.643 5.759 541,548 -0.10(-1.70%)
Oct 01, 2009 5.933 5.966 5.840 5.859 566,065 -0.15(-2.45%)
Sep 30, 2009 6.079 6.095 5.963 6.006 540,642 -0.07(-1.20%)
Sep 29, 2009 6.036 6.105 5.994 6.079 365,363 +0.06(+1.05%)
Sep 28, 2009 5.893 6.036 5.888 6.016 320,916 +0.10(+1.77%)
Sep 25, 2009 5.913 6.036 5.862 5.912 348,633 -0.05(-0.83%)
Sep 24, 2009 6.046 6.046 5.852 5.961 540,401 -0.01(-0.14%)
Sep 23, 2009 6.120 6.120 5.938 5.970 577,023 -0.15(-2.52%)
Sep 22, 2009 5.994 6.148 5.994 6.124 715,325 +0.13(+2.18%)
Sep 21, 2009 6.061 6.074 5.882 5.993 712,469 -0.14(-2.22%)
Sep 18, 2009 6.129 6.129 5.865 6.129 1,273,041 +0.10(+1.65%)
Sep 17, 2009 6.049 6.082 5.888 6.029 727,816 +0.00(+0.08%)
Sep 16, 2009 5.913 6.062 5.857 6.024 854,381 +0.19(+3.32%)
Sep 15, 2009 5.781 5.946 5.759 5.830 645,775 +0.03(+0.57%)
Sep 14, 2009 5.660 5.819 5.597 5.797 664,744 +0.14(+2.55%)
Sep 11, 2009 5.556 5.653 5.552 5.653 412,037 +0.11(+2.00%)
Sep 10, 2009 5.599 5.622 5.542 5.542 397,167 -0.07(-1.33%)
Sep 09, 2009 5.632 5.660 5.557 5.617 330,908 +0.06(+1.04%)
Sep 08, 2009 5.474 5.580 5.451 5.559 550,181 +0.15(+2.85%)
Sep 04, 2009 5.458 5.466 5.371 5.405 344,703 -0.01(-0.24%)
Sep 03, 2009 5.360 5.496 5.325 5.418 363,576 +0.06(+1.08%)
Sep 02, 2009 5.405 5.464 5.342 5.360 421,720 -0.05(-1.01%)
Sep 01, 2009 5.511 5.552 5.405 5.415 640,783 -0.07(-1.24%)
Aug 31, 2009 5.539 5.539 5.425 5.483 493,413 -0.06(-1.02%)
Aug 28, 2009 5.589 5.615 5.504 5.539 556,472 -0.03(-0.46%)
Aug 27, 2009 5.574 5.597 5.493 5.565 921,334 -0.05(-0.90%)
Aug 26, 2009 5.690 5.698 5.574 5.615 818,906 -0.07(-1.19%)
Aug 25, 2009 5.726 5.812 5.649 5.683 856,095 -0.07(-1.28%)
Aug 24, 2009 5.797 5.862 5.726 5.757 819,908 -0.01(-0.13%)
Aug 21, 2009 5.741 5.804 5.701 5.764 349,352 +0.14(+2.50%)
Aug 20, 2009 5.632 5.695 5.571 5.623 308,812 +0.04(+0.65%)
Aug 19, 2009 5.498 5.661 5.483 5.587 287,446 -0.02(-0.33%)
Aug 18, 2009 5.617 5.617 5.524 5.605 631,938 +0.04(+0.77%)
Aug 17, 2009 5.797 5.812 5.436 5.562 908,758 -0.29(-5.01%)
Aug 14, 2009 5.983 5.991 5.797 5.855 516,626 -0.11(-1.78%)
Aug 13, 2009 5.830 5.980 5.830 5.961 605,772 +0.15(+2.65%)
Aug 12, 2009 5.819 5.918 5.799 5.807 964,561 -0.13(-2.20%)
Aug 11, 2009 5.975 5.995 5.840 5.938 637,329 -0.05(-0.88%)
Aug 10, 2009 5.991 6.042 5.888 5.991 592,732 +0.03(+0.47%)
Aug 07, 2009 6.011 6.011 5.880 5.963 418,605 +0.04(+0.76%)
Aug 06, 2009 5.928 5.955 5.869 5.918 749,393 -0.03(-0.58%)
Aug 05, 2009 6.033 6.054 5.771 5.953 890,260 -0.06(-0.98%)
Aug 04, 2009 5.897 6.066 5.897 6.012 881,337 +0.01(+0.22%)
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.