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

Alliance Resource Pt (NQ: ARLP )

24.94 +0.36 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2019 7.184 7.238 7.028 7.109 736,575 -0.12(-1.59%)
Nov 27, 2019 7.265 7.292 7.075 7.224 970,383 -0.05(-0.74%)
Nov 26, 2019 7.522 7.603 7.197 7.278 1,193,922 -0.26(-3.50%)
Nov 25, 2019 7.400 7.637 7.346 7.542 995,868 +0.09(+1.27%)
Nov 22, 2019 7.651 7.793 7.441 7.448 793,144 -0.19(-2.48%)
Nov 21, 2019 7.637 7.712 7.393 7.637 1,231,216 +0.00(+0.00%)
Nov 20, 2019 7.847 7.847 7.590 7.637 929,390 -0.27(-3.42%)
Nov 19, 2019 7.874 7.942 7.691 7.908 1,158,928 -0.07(-0.85%)
Nov 18, 2019 8.267 8.321 7.867 7.976 1,182,490 -0.37(-4.38%)
Nov 15, 2019 8.118 8.375 8.098 8.341 1,526,913 +0.26(+3.18%)
Nov 14, 2019 7.982 8.125 7.833 8.084 716,986 +0.06(+0.76%)
Nov 13, 2019 8.152 8.253 7.915 8.023 1,113,516 -0.20(-2.39%)
Nov 12, 2019 8.111 8.328 8.050 8.219 920,858 +0.13(+1.59%)
Nov 11, 2019 7.840 8.111 7.739 8.091 1,595,848 +0.16(+2.05%)
Nov 08, 2019 7.861 7.982 7.718 7.928 1,031,382 +0.00(+0.00%)
Nov 07, 2019 8.294 8.463 7.657 7.928 1,844,541 -0.31(-3.78%)
Nov 06, 2019 8.287 8.287 8.125 8.240 1,316,954 -0.01(-0.08%)
Nov 05, 2019 8.337 8.376 8.110 8.246 1,608,125 +0.05(+0.55%)
Nov 04, 2019 8.136 8.279 7.896 8.201 2,022,822 +0.35(+4.46%)
Nov 01, 2019 7.423 7.885 7.352 7.851 1,706,746 +0.46(+6.23%)
Oct 31, 2019 7.099 7.391 6.678 7.391 2,672,257 +0.29(+4.11%)
Oct 30, 2019 7.520 7.618 7.034 7.099 4,270,810 -0.46(-6.09%)
Oct 29, 2019 8.136 8.201 7.507 7.559 3,166,047 -0.58(-7.09%)
Oct 28, 2019 8.785 8.959 8.033 8.136 2,908,333 -0.71(-8.06%)
Oct 25, 2019 8.927 9.044 8.785 8.849 624,701 -0.10(-1.16%)
Oct 24, 2019 9.187 9.195 8.940 8.953 695,917 -0.23(-2.47%)
Oct 23, 2019 9.141 9.200 9.096 9.180 447,645 +0.05(+0.57%)
Oct 22, 2019 9.024 9.277 9.018 9.128 581,699 +0.09(+1.00%)
Oct 21, 2019 8.927 9.089 8.888 9.037 552,490 +0.18(+1.98%)
Oct 18, 2019 8.765 8.966 8.720 8.862 873,348 +0.08(+0.96%)
Oct 17, 2019 8.811 8.882 8.759 8.778 507,718 -0.04(-0.44%)
Oct 16, 2019 8.882 8.947 8.817 8.817 336,601 -0.06(-0.66%)
Oct 15, 2019 8.759 8.901 8.720 8.875 718,212 +0.12(+1.33%)
Oct 14, 2019 8.986 9.063 8.687 8.759 1,381,438 -0.30(-3.36%)
Oct 11, 2019 9.089 9.122 8.966 9.063 787,895 +0.01(+0.07%)
Oct 10, 2019 9.044 9.128 8.947 9.057 565,768 +0.06(+0.65%)
Oct 09, 2019 9.044 9.141 8.953 8.999 1,029,235 +0.13(+1.46%)
Oct 08, 2019 9.355 9.423 8.849 8.869 1,246,139 -0.48(-5.13%)
Oct 07, 2019 9.563 9.601 9.342 9.349 748,428 -0.21(-2.24%)
Oct 04, 2019 9.634 9.647 9.524 9.563 494,825 +0.03(+0.34%)
Oct 03, 2019 9.627 9.661 9.433 9.530 895,549 -0.05(-0.47%)
Oct 02, 2019 9.926 9.982 9.537 9.576 954,261 -0.34(-3.46%)
Oct 01, 2019 10.35 10.46 9.802 9.919 1,347,148 -0.46(-4.43%)
Sep 30, 2019 10.34 10.46 10.22 10.38 501,491 +0.04(+0.38%)
Sep 27, 2019 10.28 10.37 10.20 10.34 288,750 +0.09(+0.88%)
Sep 26, 2019 10.38 10.39 10.02 10.25 521,511 -0.07(-0.69%)
Sep 25, 2019 10.28 10.41 10.23 10.32 359,494 +0.06(+0.57%)
Sep 24, 2019 10.17 10.30 10.15 10.26 312,762 +0.05(+0.44%)
Sep 23, 2019 10.24 10.45 10.21 10.22 487,597 -0.14(-1.38%)
Sep 20, 2019 10.24 10.37 10.15 10.36 629,329 +0.16(+1.52%)
Sep 19, 2019 10.33 10.35 10.13 10.20 280,251 -0.05(-0.44%)
Sep 18, 2019 10.17 10.39 10.12 10.25 431,863 +0.06(+0.64%)
Sep 17, 2019 10.41 10.41 10.11 10.18 370,466 -0.20(-1.94%)
Sep 16, 2019 10.37 10.48 10.21 10.39 524,136 +0.06(+0.63%)
Sep 13, 2019 10.46 10.59 10.23 10.32 466,289 +0.04(+0.38%)
Sep 12, 2019 10.66 10.69 10.28 10.28 486,671 -0.41(-3.88%)
Sep 11, 2019 10.85 10.85 10.68 10.70 373,573 -0.12(-1.08%)
Sep 10, 2019 10.63 10.83 10.59 10.81 732,269 +0.17(+1.58%)
Sep 09, 2019 10.37 10.69 10.37 10.65 463,932 +0.30(+2.95%)
Sep 06, 2019 10.52 10.56 10.34 10.34 302,324 -0.21(-2.03%)
Sep 05, 2019 10.42 10.63 10.30 10.55 672,035 +0.31(+3.04%)
Sep 04, 2019 10.18 10.57 10.11 10.24 832,969 +0.14(+1.35%)
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.