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 (%)
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%)
Sep 03, 2002 0.9803 0.9830 0.9537 0.9584 276,945 -0.02(-1.91%)
Aug 30, 2002 0.9771 0.9802 0.9656 0.9771 108,260 +0.01(+0.86%)
Aug 29, 2002 0.9771 0.9826 0.9656 0.9687 337,369 -0.01(-1.41%)
Aug 28, 2002 0.9741 0.9826 0.9672 0.9826 235,403 +0.01(+1.48%)
Aug 27, 2002 0.9819 0.9823 0.9660 0.9684 146,655 -0.01(-1.38%)
Aug 26, 2002 0.9763 0.9830 0.9640 0.9819 293,310 +0.01(+0.57%)
Aug 23, 2002 0.9636 0.9830 0.9588 0.9763 489,689 -0.00(-0.24%)
Aug 22, 2002 0.9715 0.9930 0.9537 0.9787 571,514 +0.02(+1.56%)
Aug 21, 2002 0.9680 0.9731 0.9453 0.9636 451,924 +0.01(+0.63%)
Aug 20, 2002 0.9473 0.9616 0.9453 0.9576 503,537 +0.02(+2.60%)
Aug 16, 2002 0.9262 0.9374 0.9262 0.9334 263,098 +0.00(+0.38%)
Aug 15, 2002 0.9429 0.9529 0.9266 0.9298 254,286 -0.01(-1.31%)
Aug 14, 2002 0.9255 0.9433 0.9116 0.9421 266,874 +0.02(+2.24%)
Aug 13, 2002 0.9286 0.9334 0.9147 0.9215 192,602 -0.01(-0.77%)
Aug 12, 2002 0.9040 0.9290 0.9040 0.9286 79,936 +0.04(+4.60%)
Aug 07, 2002 0.8798 0.8976 0.8778 0.8877 178,755 -0.00(-0.22%)
Aug 06, 2002 0.8615 0.8925 0.8615 0.8897 386,464 +0.03(+3.27%)
Aug 05, 2002 0.8587 0.8698 0.8401 0.8615 233,515 +0.01(+0.88%)
Aug 02, 2002 0.8667 0.8667 0.8420 0.8540 98,189 +0.01(+1.61%)
Aug 01, 2002 0.8619 0.8694 0.8389 0.8405 251,768 -0.02(-2.04%)
Jul 31, 2002 0.8544 0.8738 0.8446 0.8579 337,369 -0.02(-1.77%)
Jul 30, 2002 0.8818 0.8818 0.8508 0.8734 305,546 -0.01(-0.68%)
Jul 29, 2002 0.8619 0.8873 0.8393 0.8794 407,852 +0.02(+2.03%)
Jul 26, 2002 0.7837 0.8619 0.7745 0.8619 518,895 +0.10(+13.20%)
Jul 25, 2002 0.7884 0.7991 0.7439 0.7614 1,334,373 +0.02(+2.29%)
Jul 24, 2002 0.7789 0.7809 0.6752 0.7443 1,530,601 -0.04(-5.59%)
Jul 23, 2002 0.8246 0.8341 0.7646 0.7884 916,437 -0.02(-1.88%)
Jul 22, 2002 0.9036 0.9040 0.7745 0.8035 1,712,026 -0.11(-11.97%)
Jul 19, 2002 0.9235 0.9386 0.8949 0.9127 550,114 -0.03(-2.75%)
Jul 17, 2002 0.9219 0.9386 0.9151 0.9386 133,437 +0.01(+0.55%)
Jul 12, 2002 0.9302 0.9334 0.9171 0.9334 177,496 -0.00(-0.34%)
Jul 11, 2002 0.9199 0.9394 0.9183 0.9366 317,228 +0.00(+0.17%)
Jul 10, 2002 0.9155 0.9350 0.9143 0.9350 197,638 +0.01(+1.55%)
Jul 09, 2002 0.9175 0.9302 0.9135 0.9207 321,004 -0.00(-0.26%)
Jul 08, 2002 0.9334 0.9334 0.9231 0.9231 412,900 -0.00(-0.04%)
Jul 05, 2002 0.9413 0.9513 0.9199 0.9235 195,120 -0.02(-2.11%)
Jul 04, 2002 0.9306 0.9433 0.9243 0.9433 182,532 +0.00(+0.00%)
Jul 03, 2002 0.9306 0.9433 0.9243 0.9433 182,532 +0.01(+0.55%)
Jul 02, 2002 0.9354 0.9453 0.9179 0.9382 455,701 +0.00(+0.51%)
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.