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 29, 2005 2.435 2.530 2.423 2.526 1,025,388 +0.09(+3.64%)
Apr 28, 2005 2.519 2.519 2.415 2.437 769,124 -0.07(-2.90%)
Apr 27, 2005 2.561 2.571 2.451 2.510 1,302,366 -0.04(-1.52%)
Apr 26, 2005 2.607 2.662 2.527 2.549 1,484,499 -0.05(-1.90%)
Apr 25, 2005 2.544 2.632 2.514 2.598 1,707,676 +0.07(+2.92%)
Apr 22, 2005 2.408 2.541 2.396 2.524 3,626,902 +0.14(+5.97%)
Apr 21, 2005 2.345 2.407 2.326 2.382 2,234,544 +0.12(+5.11%)
Apr 20, 2005 2.311 2.344 2.230 2.266 1,223,331 -0.04(-1.54%)
Apr 19, 2005 2.232 2.319 2.232 2.302 1,105,827 +0.07(+3.02%)
Apr 18, 2005 2.213 2.262 2.179 2.234 1,291,526 +0.00(+0.03%)
Apr 15, 2005 2.214 2.272 2.178 2.234 2,110,796 -0.01(-0.45%)
Apr 14, 2005 2.286 2.293 2.155 2.244 4,649,510 -0.06(-2.48%)
Apr 13, 2005 2.425 2.444 2.243 2.301 2,765,584 -0.14(-5.82%)
Apr 12, 2005 2.448 2.468 2.361 2.443 1,392,731 -0.03(-1.02%)
Apr 11, 2005 2.477 2.487 2.413 2.468 914,553 -0.03(-1.09%)
Apr 08, 2005 2.534 2.543 2.454 2.495 864,369 -0.05(-1.98%)
Apr 07, 2005 2.521 2.558 2.510 2.546 1,109,676 +0.02(+0.89%)
Apr 06, 2005 2.561 2.563 2.517 2.523 1,218,348 -0.02(-0.81%)
Apr 05, 2005 2.517 2.559 2.510 2.544 802,997 +0.02(+0.77%)
Apr 04, 2005 2.564 2.587 2.509 2.524 964,003 -0.02(-0.87%)
Apr 01, 2005 2.490 2.583 2.489 2.547 1,772,549 +0.05(+2.01%)
Mar 31, 2005 2.454 2.518 2.447 2.496 2,558,952 +0.06(+2.65%)
Mar 30, 2005 2.345 2.449 2.338 2.432 3,567,887 +0.07(+2.87%)
Mar 29, 2005 2.534 2.553 2.346 2.364 7,047,855 -0.19(-7.41%)
Mar 28, 2005 2.682 2.689 2.538 2.553 3,530,126 -0.14(-5.12%)
Mar 24, 2005 2.680 2.755 2.670 2.691 1,114,208 -0.01(-0.33%)
Mar 23, 2005 2.858 2.858 2.651 2.700 3,354,945 -0.11(-4.02%)
Mar 22, 2005 2.912 2.949 2.798 2.813 968,638 -0.07(-2.50%)
Mar 21, 2005 2.897 2.941 2.869 2.885 864,124 +0.01(+0.49%)
Mar 18, 2005 2.913 2.929 2.863 2.871 1,024,268 -0.02(-0.63%)
Mar 17, 2005 2.799 2.924 2.799 2.889 1,000,425 +0.09(+3.22%)
Mar 16, 2005 2.825 2.825 2.779 2.799 630,198 -0.03(-1.07%)
Mar 15, 2005 2.843 2.854 2.817 2.830 686,304 -0.01(-0.37%)
Mar 14, 2005 2.905 2.905 2.812 2.840 684,991 -0.02(-0.65%)
Mar 11, 2005 2.806 2.892 2.796 2.859 744,779 +0.02(+0.59%)
Mar 10, 2005 2.975 2.985 2.772 2.842 2,965,368 -0.14(-4.59%)
Mar 09, 2005 2.985 2.996 2.955 2.979 766,730 -0.02(-0.83%)
Mar 08, 2005 3.051 3.058 2.985 3.004 1,043,412 -0.06(-1.85%)
Mar 07, 2005 3.145 3.145 3.034 3.060 1,084,996 -0.04(-1.19%)
Mar 04, 2005 3.083 3.107 3.035 3.097 961,493 +0.07(+2.22%)
Mar 03, 2005 3.017 3.097 3.001 3.030 1,152,934 -0.01(-0.29%)
Mar 02, 2005 2.916 3.059 2.916 3.039 1,234,042 +0.08(+2.66%)
Mar 01, 2005 3.025 3.028 2.927 2.960 1,718,271 -0.03(-1.04%)
Feb 28, 2005 2.949 2.991 2.909 2.991 2,372,416 +0.08(+2.68%)
Feb 25, 2005 2.855 2.941 2.817 2.913 1,648,106 +0.10(+3.46%)
Feb 24, 2005 2.854 2.881 2.781 2.816 1,620,040 -0.02(-0.82%)
Feb 23, 2005 2.779 2.853 2.779 2.839 1,072,096 +0.07(+2.64%)
Feb 22, 2005 2.792 2.814 2.766 2.766 640,446 -0.01(-0.24%)
Feb 18, 2005 2.796 2.798 2.768 2.773 473,041 -0.02(-0.71%)
Feb 17, 2005 2.811 2.811 2.762 2.792 603,715 +0.00(+0.07%)
Feb 16, 2005 2.755 2.818 2.738 2.790 1,111,298 +0.03(+1.24%)
Feb 15, 2005 2.796 2.796 2.729 2.756 663,478 -0.02(-0.63%)
Feb 14, 2005 2.759 2.783 2.757 2.774 463,707 +0.01(+0.27%)
Feb 11, 2005 2.796 2.796 2.757 2.766 330,162 -0.01(-0.45%)
Feb 10, 2005 2.738 2.788 2.691 2.779 1,544,790 +0.02(+0.79%)
Feb 09, 2005 2.796 2.813 2.736 2.757 614,130 -0.02(-0.85%)
Feb 08, 2005 2.800 2.800 2.727 2.781 887,903 -0.03(-1.15%)
Feb 07, 2005 2.827 2.864 2.796 2.813 1,108,891 +0.00(+0.01%)
Feb 04, 2005 2.835 2.845 2.771 2.813 939,529 -0.02(-0.77%)
Feb 03, 2005 2.812 2.835 2.777 2.834 1,156,783 +0.03(+1.04%)
Feb 02, 2005 2.770 2.829 2.767 2.805 1,309,910 +0.05(+1.80%)
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.