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

Alliance Resource Pt (NQ: ARLP )

24.19 -0.11 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 29, 2002 0.9366 0.9501 0.9366 0.9493 20,141 +0.01(+1.31%)
Nov 27, 2002 0.9449 0.9489 0.9338 0.9370 154,837 -0.00(-0.46%)
Nov 26, 2002 0.9342 0.9509 0.9290 0.9413 70,495 +0.01(+0.68%)
Nov 25, 2002 0.9469 0.9473 0.9338 0.9350 523,678 -0.01(-1.09%)
Nov 22, 2002 0.9382 0.9533 0.9366 0.9453 135,955 +0.01(+0.76%)
Nov 21, 2002 0.9433 0.9544 0.9382 0.9382 341,146 -0.00(-0.42%)
Nov 20, 2002 0.9620 0.9620 0.9378 0.9421 305,898 -0.00(-0.17%)
Nov 19, 2002 0.9540 0.9620 0.9394 0.9437 278,204 -0.01(-0.75%)
Nov 18, 2002 0.9457 0.9632 0.9358 0.9509 638,233 -0.00(-0.29%)
Nov 15, 2002 0.9529 1.001 0.9529 0.9537 261,839 -0.00(-0.37%)
Nov 14, 2002 0.9513 0.9626 0.9326 0.9572 166,167 +0.01(+0.63%)
Nov 13, 2002 0.9386 0.9513 0.9270 0.9513 93,154 +0.01(+1.40%)
Nov 12, 2002 0.9441 0.9441 0.9437 0.9382 268,133 -0.01(-0.63%)
Nov 11, 2002 0.9378 0.9572 0.9378 0.9441 409,123 +0.00(+0.08%)
Nov 08, 2002 0.9342 0.9501 0.9342 0.9433 117,072 +0.00(+0.17%)
Nov 07, 2002 0.9314 0.9505 0.9314 0.9417 231,627 +0.00(+0.08%)
Nov 06, 2002 0.9239 0.9513 0.9235 0.9409 225,332 -0.01(-0.55%)
Nov 05, 2002 0.9155 0.9529 0.9155 0.9461 173,720 +0.00(+0.38%)
Nov 04, 2002 0.9378 0.9449 0.9179 0.9425 255,545 +0.00(+0.41%)
Nov 01, 2002 0.9449 0.9568 0.9349 0.9386 124,625 -0.01(-0.71%)
Oct 31, 2002 0.9493 0.9533 0.9255 0.9453 823,283 +0.01(+1.27%)
Oct 30, 2002 0.9405 0.9552 0.9215 0.9334 814,471 -0.01(-0.76%)
Oct 29, 2002 0.9346 0.9612 0.9294 0.9405 419,194 +0.01(+0.76%)
Oct 28, 2002 0.9330 0.9465 0.9306 0.9334 534,995 +0.00(+0.00%)
Oct 25, 2002 0.9195 0.9632 0.9195 0.9334 280,721 +0.01(+1.08%)
Oct 24, 2002 0.9378 0.9457 0.9135 0.9235 251,995 +0.01(+0.61%)
Oct 23, 2002 0.9310 0.9453 0.9143 0.9179 139,731 -0.01(-0.60%)
Oct 22, 2002 0.9282 0.9342 0.9139 0.9235 190,085 +0.01(+0.82%)
Oct 21, 2002 0.9191 0.9370 0.9052 0.9159 344,922 -0.01(-1.41%)
Oct 18, 2002 0.9147 0.9386 0.9147 0.9290 188,826 +0.00(+0.09%)
Oct 17, 2002 0.9302 0.9302 0.9036 0.9282 261,839 +0.02(+2.01%)
Oct 16, 2002 0.9076 0.9354 0.9060 0.9100 300,234 -0.01(-1.12%)
Oct 15, 2002 0.8897 0.9207 0.8897 0.9203 201,414 +0.05(+5.27%)
Oct 14, 2002 0.8603 0.9171 0.8401 0.8742 157,355 -0.01(-1.21%)
Oct 11, 2002 0.8508 0.8889 0.8504 0.8849 230,368 +0.04(+5.24%)
Oct 10, 2002 0.8377 0.8520 0.8079 0.8409 307,157 +0.03(+4.29%)
Oct 09, 2002 0.8492 0.8575 0.7944 0.8063 528,714 -0.05(-5.98%)
Oct 08, 2002 0.9036 0.9131 0.8523 0.8575 174,979 -0.04(-4.83%)
Oct 07, 2002 0.8798 0.9119 0.8794 0.9010 70,495 +0.01(+1.41%)
Oct 04, 2002 0.9123 0.9266 0.8540 0.8885 258,314 -0.01(-0.58%)
Oct 03, 2002 0.9394 0.9433 0.8937 0.8937 339,887 -0.05(-5.26%)
Oct 02, 2002 0.9247 0.9612 0.9247 0.9433 109,519 +0.01(+1.49%)
Oct 01, 2002 0.9116 0.9350 0.9116 0.9294 74,271 +0.01(+0.82%)
Sep 30, 2002 0.9243 0.9255 0.9135 0.9219 166,167 -0.01(-1.19%)
Sep 27, 2002 0.9135 0.9433 0.9052 0.9330 113,295 +0.01(+1.34%)
Sep 26, 2002 0.9076 0.9354 0.8937 0.9207 244,215 +0.01(+0.61%)
Sep 25, 2002 0.8138 0.9235 0.7987 0.9151 363,805 +0.05(+5.21%)
Sep 24, 2002 0.9235 0.9235 0.8639 0.8698 416,677 -0.05(-5.93%)
Sep 23, 2002 0.9604 0.9604 0.9199 0.9247 188,826 -0.03(-3.16%)
Sep 20, 2002 0.9616 0.9695 0.9537 0.9548 159,873 -0.01(-1.15%)
Sep 19, 2002 0.9592 0.9811 0.9576 0.9660 102,117 -0.00(-0.12%)
Sep 18, 2002 0.9632 0.9707 0.9572 0.9672 142,249 +0.00(+0.50%)
Sep 17, 2002 0.9568 0.9683 0.9552 0.9624 8,182,479 -0.00(-0.41%)
Sep 16, 2002 0.9676 0.9755 0.9572 0.9663 90,636 -0.01(-0.70%)
Sep 13, 2002 0.9596 0.9755 0.9596 0.9731 158,614 +0.01(+0.57%)
Sep 12, 2002 0.9719 0.9811 0.9616 0.9676 158,614 -0.01(-1.18%)
Sep 11, 2002 0.9135 0.9826 0.9664 0.9791 122,107 +0.00(+0.33%)
Sep 10, 2002 0.9544 0.9763 0.9147 0.9759 348,951 +0.01(+0.94%)
Sep 09, 2002 0.9572 0.9731 0.9552 0.9668 114,554 +0.00(+0.25%)
Sep 06, 2002 0.9731 0.9731 0.9552 0.9643 229,109 +0.01(+1.12%)
Sep 05, 2002 0.9453 0.9811 0.9390 0.9537 270,651 +0.01(+0.54%)
Sep 04, 2002 0.9616 0.9795 0.9469 0.9485 323,522 -0.01(-1.04%)
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.