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 +0.22 (+0.99%)
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, 2009 5.319 5.342 5.027 5.109 723,517 -0.12(-2.32%)
Apr 29, 2009 5.094 5.274 5.094 5.231 651,292 +0.14(+2.68%)
Apr 28, 2009 4.932 5.128 4.928 5.094 599,724 -0.05(-1.06%)
Apr 27, 2009 5.015 5.203 5.010 5.148 663,954 +0.19(+3.82%)
Apr 24, 2009 4.987 5.021 4.895 4.959 552,643 -0.00(-0.06%)
Apr 23, 2009 5.002 5.002 4.897 4.962 438,686 +0.05(+0.95%)
Apr 22, 2009 4.952 5.002 4.914 4.915 360,326 -0.03(-0.60%)
Apr 21, 2009 4.828 4.971 4.828 4.945 347,098 +0.05(+1.11%)
Apr 20, 2009 4.834 4.890 4.761 4.890 1,026,733 +0.05(+1.12%)
Apr 17, 2009 4.810 4.890 4.744 4.836 389,847 +0.09(+1.97%)
Apr 16, 2009 4.816 4.852 4.738 4.743 335,981 -0.05(-1.13%)
Apr 15, 2009 4.769 4.856 4.724 4.797 516,279 +0.02(+0.39%)
Apr 14, 2009 4.855 4.946 4.769 4.779 354,726 -0.06(-1.22%)
Apr 13, 2009 4.816 4.864 4.707 4.838 499,240 +0.04(+0.91%)
Apr 09, 2009 4.816 4.816 4.629 4.794 346,879 +0.11(+2.35%)
Apr 08, 2009 4.664 4.752 4.623 4.684 422,515 +0.08(+1.72%)
Apr 07, 2009 4.622 4.712 4.584 4.605 458,480 -0.07(-1.46%)
Apr 06, 2009 4.876 4.876 4.629 4.673 674,170 -0.20(-4.02%)
Apr 03, 2009 4.808 4.883 4.751 4.869 368,701 +0.12(+2.45%)
Apr 02, 2009 4.670 4.858 4.584 4.752 607,281 +0.20(+4.33%)
Apr 01, 2009 4.437 4.667 4.421 4.555 627,906 +0.03(+0.76%)
Mar 31, 2009 4.485 4.586 4.438 4.521 527,499 +0.04(+0.80%)
Mar 30, 2009 4.566 4.566 4.372 4.485 548,787 -0.40(-8.17%)
Mar 26, 2009 4.867 5.161 4.800 4.884 462,677 +0.09(+1.91%)
Mar 25, 2009 4.746 4.889 4.693 4.792 546,167 +0.05(+0.95%)
Mar 24, 2009 4.743 4.820 4.721 4.747 477,669 -0.06(-1.24%)
Mar 23, 2009 4.785 4.853 4.549 4.807 725,802 +0.26(+5.72%)
Mar 20, 2009 4.796 4.796 4.485 4.547 577,773 -0.20(-4.25%)
Mar 19, 2009 4.660 4.875 4.600 4.749 1,063,457 +0.21(+4.51%)
Mar 18, 2009 4.396 4.575 4.257 4.544 633,172 +0.16(+3.58%)
Mar 17, 2009 4.312 4.401 4.213 4.387 479,993 +0.06(+1.44%)
Mar 16, 2009 4.345 4.521 4.303 4.325 1,177,234 +0.04(+1.02%)
Mar 13, 2009 4.272 4.348 4.241 4.281 568,208 +0.06(+1.44%)
Mar 12, 2009 4.055 4.291 3.935 4.221 893,284 +0.14(+3.39%)
Mar 11, 2009 4.135 4.180 4.022 4.083 361,021 +0.06(+1.58%)
Mar 10, 2009 3.888 4.041 3.884 4.019 573,242 +0.13(+3.27%)
Mar 09, 2009 3.798 3.964 3.798 3.891 511,850 +0.05(+1.21%)
Mar 06, 2009 3.946 4.098 3.708 3.845 802,276 -0.03(-0.72%)
Mar 05, 2009 3.888 3.975 3.755 3.873 577,735 -0.10(-2.46%)
Mar 04, 2009 3.884 4.062 3.884 3.971 443,237 +0.13(+3.48%)
Mar 02, 2009 3.941 4.084 3.766 3.837 851,939 -0.27(-6.69%)
Feb 27, 2009 4.008 4.222 3.968 4.112 467,531 +0.10(+2.44%)
Feb 26, 2009 3.940 4.073 3.940 4.014 498,255 +0.09(+2.22%)
Feb 25, 2009 4.050 4.050 3.843 3.927 498,860 -0.01(-0.28%)
Feb 24, 2009 3.806 3.944 3.708 3.938 958,757 +0.14(+3.55%)
Feb 23, 2009 4.070 4.306 3.787 3.803 710,733 -0.25(-6.17%)
Feb 20, 2009 4.132 4.182 3.884 4.053 1,183,407 -0.16(-3.78%)
Feb 19, 2009 4.421 4.449 4.117 4.212 1,035,926 -0.18(-4.19%)
Feb 18, 2009 4.723 4.754 4.393 4.396 1,239,520 -0.33(-6.94%)
Feb 17, 2009 4.932 5.022 4.684 4.724 430,736 -0.22(-4.37%)
Feb 13, 2009 5.008 5.120 4.932 4.940 364,942 +0.05(+1.02%)
Feb 12, 2009 4.811 5.035 4.754 4.890 362,727 -0.01(-0.16%)
Feb 11, 2009 5.027 5.027 4.842 4.898 204,824 +0.02(+0.32%)
Feb 10, 2009 5.108 5.156 4.825 4.883 489,752 -0.15(-3.05%)
Feb 09, 2009 5.033 5.095 4.893 5.036 627,803 +0.00(+0.09%)
Feb 06, 2009 4.971 5.083 4.713 5.032 535,320 +0.10(+1.98%)
Feb 05, 2009 4.729 4.987 4.704 4.934 480,463 +0.11(+2.32%)
Feb 04, 2009 4.893 4.990 4.758 4.822 495,049 -0.17(-3.48%)
Feb 03, 2009 4.917 5.176 4.831 4.996 1,120,336 +0.13(+2.75%)
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.