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

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 5.224 5.333 5.212 5.329 758,023 +0.05(+1.03%)
Jun 29, 2009 5.329 5.329 5.214 5.274 602,670 +0.02(+0.41%)
Jun 26, 2009 5.265 5.330 5.165 5.253 733,522 +0.03(+0.50%)
Jun 25, 2009 5.127 5.278 5.091 5.227 842,710 +0.09(+1.82%)
Jun 24, 2009 5.270 5.278 5.101 5.133 909,826 -0.13(-2.40%)
Jun 23, 2009 5.365 5.567 5.191 5.260 506,003 +0.06(+1.20%)
Jun 22, 2009 5.433 5.630 5.170 5.197 1,535,966 -0.43(-7.63%)
Jun 19, 2009 5.635 5.702 5.586 5.627 608,378 +0.01(+0.12%)
Jun 18, 2009 5.704 5.704 5.545 5.620 452,110 -0.02(-0.32%)
Jun 17, 2009 5.697 5.697 5.494 5.638 1,320,048 -0.05(-0.89%)
Jun 16, 2009 5.891 6.012 5.656 5.689 1,182,718 -0.20(-3.40%)
Jun 15, 2009 6.206 6.257 5.848 5.889 1,513,826 -0.34(-5.47%)
Jun 12, 2009 6.255 6.316 6.173 6.230 465,382 -0.10(-1.58%)
Jun 11, 2009 6.319 6.381 6.275 6.330 848,682 +0.01(+0.18%)
Jun 10, 2009 6.539 6.539 6.263 6.319 329,388 -0.10(-1.51%)
Jun 09, 2009 6.334 6.417 6.189 6.416 708,357 +0.17(+2.65%)
Jun 08, 2009 6.121 6.343 6.066 6.250 956,314 -0.03(-0.50%)
Jun 05, 2009 6.558 6.558 6.232 6.281 732,052 -0.14(-2.22%)
Jun 04, 2009 6.065 6.522 5.993 6.424 1,479,963 +0.44(+7.37%)
Jun 03, 2009 6.542 6.550 5.916 5.983 1,576,318 -0.57(-8.73%)
Jun 02, 2009 6.437 6.598 6.375 6.555 1,278,799 +0.15(+2.41%)
Jun 01, 2009 6.375 6.460 6.286 6.401 1,055,305 +0.16(+2.57%)
May 29, 2009 6.214 6.311 6.178 6.240 813,934 +0.07(+1.14%)
May 28, 2009 6.083 6.178 5.988 6.170 566,312 +0.19(+3.15%)
May 27, 2009 5.776 6.052 5.776 5.981 901,379 +0.14(+2.33%)
May 26, 2009 5.870 5.870 5.709 5.845 539,689 +0.00(+0.00%)
May 22, 2009 5.853 5.945 5.793 5.845 432,940 -0.01(-0.25%)
May 21, 2009 6.066 6.066 5.820 5.860 902,208 -0.27(-4.39%)
May 20, 2009 6.117 6.230 5.993 6.129 504,856 +0.10(+1.69%)
May 19, 2009 6.083 6.222 5.929 6.027 579,413 -0.04(-0.59%)
May 18, 2009 5.897 6.094 5.779 6.063 787,708 +0.30(+5.24%)
May 15, 2009 5.922 5.922 5.753 5.761 479,386 -0.12(-2.01%)
May 14, 2009 5.755 5.922 5.742 5.879 329,156 +0.09(+1.59%)
May 13, 2009 5.932 5.976 5.760 5.788 654,678 -0.16(-2.75%)
May 12, 2009 6.011 6.057 5.870 5.952 353,559 +0.13(+2.17%)
May 11, 2009 5.842 5.901 5.738 5.825 601,986 -0.04(-0.73%)
May 08, 2009 5.715 5.902 5.709 5.868 544,428 +0.16(+2.87%)
May 07, 2009 6.014 6.047 5.591 5.704 811,336 -0.22(-3.71%)
May 06, 2009 6.125 6.170 5.809 5.924 730,009 -0.14(-2.31%)
May 05, 2009 5.913 6.166 5.908 6.064 1,451,995 +0.12(+2.08%)
May 04, 2009 5.681 5.941 5.624 5.941 1,009,127 +0.35(+6.34%)
May 01, 2009 5.366 5.614 5.312 5.587 882,181 +0.25(+4.62%)
Apr 30, 2009 5.559 5.583 5.254 5.340 692,299 -0.13(-2.32%)
Apr 29, 2009 5.324 5.512 5.324 5.466 623,190 +0.14(+2.68%)
Apr 28, 2009 5.155 5.359 5.150 5.324 573,847 -0.06(-1.06%)
Apr 27, 2009 5.241 5.437 5.236 5.380 635,306 +0.20(+3.82%)
Apr 24, 2009 5.212 5.247 5.116 5.182 528,797 -0.00(-0.06%)
Apr 23, 2009 5.228 5.228 5.117 5.186 419,757 +0.05(+0.95%)
Apr 22, 2009 5.176 5.228 5.135 5.137 344,779 -0.03(-0.60%)
Apr 21, 2009 5.046 5.195 5.046 5.168 332,121 +0.06(+1.11%)
Apr 20, 2009 5.052 5.111 4.976 5.111 982,432 +0.06(+1.12%)
Apr 17, 2009 5.026 5.110 4.958 5.054 373,026 +0.10(+1.97%)
Apr 16, 2009 5.033 5.070 4.952 4.957 321,484 -0.06(-1.13%)
Apr 15, 2009 4.984 5.075 4.937 5.013 494,003 +0.02(+0.39%)
Apr 14, 2009 5.074 5.169 4.985 4.994 339,420 -0.06(-1.22%)
Apr 13, 2009 5.033 5.083 4.919 5.056 477,699 +0.05(+0.91%)
Apr 09, 2009 5.033 5.033 4.838 5.010 331,912 +0.12(+2.35%)
Apr 08, 2009 4.874 4.966 4.832 4.895 404,285 +0.08(+1.72%)
Apr 07, 2009 4.830 4.924 4.791 4.812 438,697 -0.07(-1.46%)
Apr 06, 2009 5.096 5.096 4.838 4.884 645,081 -0.20(-4.02%)
Apr 03, 2009 5.025 5.103 4.965 5.088 352,792 +0.12(+2.45%)
Apr 02, 2009 4.880 5.077 4.791 4.966 581,078 +0.21(+4.33%)
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.