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

Alliance Resource Pt (NQ: ARLP )

22.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2007 6.292 6.292 6.141 6.170 685,770 +0.03(+0.51%)
Apr 27, 2007 6.181 6.212 6.119 6.139 279,205 -0.01(-0.18%)
Apr 26, 2007 6.177 6.257 6.090 6.150 356,985 -0.03(-0.43%)
Apr 25, 2007 6.206 6.292 6.114 6.177 377,320 -0.05(-0.72%)
Apr 24, 2007 6.288 6.292 6.214 6.222 407,613 +0.01(+0.13%)
Apr 23, 2007 6.229 6.292 6.183 6.214 2,170,514 +0.02(+0.30%)
Apr 20, 2007 6.085 6.205 6.069 6.195 399,599 +0.07(+1.17%)
Apr 19, 2007 6.069 6.174 6.066 6.124 224,631 -0.09(-1.45%)
Apr 18, 2007 6.147 6.215 6.062 6.214 493,144 +0.06(+1.04%)
Apr 17, 2007 6.296 6.296 6.108 6.150 466,887 -0.10(-1.66%)
Apr 16, 2007 6.206 6.273 6.167 6.254 847,742 +0.09(+1.46%)
Apr 13, 2007 6.203 6.203 6.132 6.164 498,081 +0.03(+0.46%)
Apr 12, 2007 5.951 6.156 5.920 6.136 565,491 +0.15(+2.49%)
Apr 11, 2007 6.152 6.161 5.964 5.987 494,663 -0.12(-1.91%)
Apr 10, 2007 6.146 6.160 6.082 6.104 373,284 -0.01(-0.20%)
Apr 09, 2007 6.136 6.206 6.110 6.116 645,196 +0.00(+0.05%)
Apr 05, 2007 6.046 6.130 6.000 6.113 595,888 +0.11(+1.81%)
Apr 04, 2007 5.909 6.004 5.826 6.004 510,660 +0.06(+1.07%)
Apr 03, 2007 6.059 6.059 5.911 5.941 429,886 -0.02(-0.42%)
Apr 02, 2007 5.841 5.979 5.826 5.965 631,427 +0.07(+1.27%)
Mar 30, 2007 5.903 5.903 5.858 5.891 561,526 +0.04(+0.69%)
Mar 29, 2007 5.830 5.857 5.726 5.850 515,146 +0.09(+1.48%)
Mar 28, 2007 5.756 5.791 5.732 5.765 441,795 -0.02(-0.30%)
Mar 27, 2007 5.782 5.818 5.746 5.782 856,696 +0.11(+1.94%)
Mar 26, 2007 5.690 5.707 5.577 5.672 723,833 +0.09(+1.70%)
Mar 23, 2007 5.484 5.591 5.484 5.577 424,035 +0.06(+1.13%)
Mar 22, 2007 5.488 5.575 5.478 5.515 1,123,336 +0.04(+0.79%)
Mar 21, 2007 5.389 5.473 5.380 5.471 585,788 +0.08(+1.53%)
Mar 20, 2007 5.445 5.445 5.387 5.389 553,100 +0.00(+0.03%)
Mar 19, 2007 5.367 5.456 5.353 5.387 2,251,410 +0.01(+0.14%)
Mar 16, 2007 5.367 5.415 5.341 5.380 521,171 +0.04(+0.82%)
Mar 15, 2007 5.360 5.373 5.282 5.336 462,574 +0.02(+0.29%)
Mar 14, 2007 5.369 5.373 5.293 5.321 650,172 -0.05(-0.93%)
Mar 13, 2007 5.440 5.415 5.360 5.370 468,651 -0.07(-1.29%)
Mar 12, 2007 5.364 5.445 5.361 5.440 608,105 +0.05(+1.01%)
Mar 09, 2007 5.389 5.398 5.360 5.386 387,356 -0.01(-0.20%)
Mar 08, 2007 5.499 5.499 5.384 5.397 553,962 -0.05(-0.88%)
Mar 07, 2007 5.445 5.488 5.426 5.445 217,839 -0.03(-0.54%)
Mar 06, 2007 5.468 5.507 5.417 5.474 472,815 +0.06(+1.18%)
Mar 05, 2007 5.445 5.488 5.403 5.411 741,702 -0.06(-1.05%)
Mar 02, 2007 5.515 5.521 5.454 5.468 887,639 -0.04(-0.71%)
Mar 01, 2007 5.414 5.507 5.360 5.507 793,721 +0.12(+2.16%)
Feb 28, 2007 5.406 5.429 5.360 5.391 445,361 -0.02(-0.29%)
Feb 27, 2007 5.547 5.547 5.400 5.406 544,242 -0.13(-2.36%)
Feb 26, 2007 5.565 5.565 5.484 5.537 525,291 +0.02(+0.45%)
Feb 23, 2007 5.507 5.558 5.507 5.512 486,443 +0.00(+0.06%)
Feb 22, 2007 5.482 5.523 5.460 5.509 636,924 +0.06(+1.05%)
Feb 21, 2007 5.450 5.694 5.426 5.451 1,234,718 +0.02(+0.31%)
Feb 20, 2007 5.462 5.462 5.380 5.434 3,565,234 -0.03(-0.51%)
Feb 16, 2007 5.445 5.482 5.439 5.462 896,619 -0.01(-0.26%)
Feb 15, 2007 5.515 5.521 5.468 5.476 587,835 -0.01(-0.11%)
Feb 14, 2007 5.468 5.498 5.437 5.482 790,174 +0.01(+0.26%)
Feb 13, 2007 5.468 5.492 5.448 5.468 558,661 +0.01(+0.11%)
Feb 12, 2007 5.465 5.474 5.429 5.462 537,702 -0.01(-0.17%)
Feb 09, 2007 5.502 5.515 5.462 5.471 899,825 -0.03(-0.48%)
Feb 08, 2007 5.437 5.506 5.437 5.498 707,708 +0.03(+0.60%)
Feb 07, 2007 5.460 5.493 5.460 5.465 819,405 -0.01(-0.17%)
Feb 06, 2007 5.439 5.499 5.439 5.474 802,849 +0.04(+0.69%)
Feb 05, 2007 5.414 5.465 5.373 5.437 2,632,058 +0.01(+0.17%)
Feb 02, 2007 5.470 5.478 5.398 5.428 828,121 +0.03(+0.60%)
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.