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 29, 2016 7.947 8.131 7.542 7.552 2,372,175 -0.35(-4.40%)
Apr 28, 2016 7.682 8.092 7.436 7.899 1,121,549 +0.26(+3.41%)
Apr 27, 2016 7.344 7.817 7.325 7.639 830,202 +0.31(+4.28%)
Apr 26, 2016 6.587 7.441 6.370 7.325 1,780,362 +0.23(+3.27%)
Apr 25, 2016 7.084 7.175 6.924 7.093 553,146 +0.03(+0.41%)
Apr 22, 2016 6.973 7.277 6.939 7.064 568,382 +0.06(+0.90%)
Apr 21, 2016 7.204 7.228 6.982 7.002 634,440 -0.15(-2.09%)
Apr 20, 2016 7.137 7.311 7.055 7.151 718,644 +0.02(+0.27%)
Apr 19, 2016 6.611 7.340 6.611 7.132 1,565,396 +0.50(+7.57%)
Apr 18, 2016 6.220 6.712 6.177 6.630 679,435 +0.28(+4.41%)
Apr 15, 2016 6.201 6.418 6.085 6.350 412,551 +0.10(+1.62%)
Apr 14, 2016 6.244 6.268 6.051 6.249 430,367 +0.01(+0.15%)
Apr 13, 2016 6.196 6.379 6.114 6.239 445,312 +0.05(+0.86%)
Apr 12, 2016 5.844 6.201 5.805 6.186 410,290 +0.29(+4.91%)
Apr 11, 2016 5.834 6.003 5.752 5.897 422,276 +0.16(+2.78%)
Apr 08, 2016 5.626 5.848 5.602 5.737 355,612 +0.19(+3.39%)
Apr 07, 2016 5.617 5.742 5.477 5.549 399,573 -0.07(-1.29%)
Apr 06, 2016 5.597 5.655 5.467 5.622 401,503 +0.08(+1.39%)
Apr 05, 2016 5.361 5.626 5.308 5.544 332,665 +0.20(+3.70%)
Apr 04, 2016 5.487 5.593 5.332 5.347 464,047 -0.05(-0.98%)
Apr 01, 2016 5.559 5.622 5.342 5.400 692,319 -0.22(-3.95%)
Mar 31, 2016 5.853 5.876 5.511 5.622 463,131 -0.22(-3.80%)
Mar 30, 2016 5.790 5.911 5.718 5.844 369,522 +0.13(+2.19%)
Mar 29, 2016 5.487 5.747 5.404 5.718 317,448 +0.19(+3.40%)
Mar 28, 2016 5.771 5.790 5.515 5.530 346,353 -0.14(-2.47%)
Mar 24, 2016 5.438 5.670 5.670 5.670 394,991 +0.15(+2.80%)
Mar 23, 2016 5.935 5.981 5.477 5.515 549,355 -0.49(-8.19%)
Mar 22, 2016 5.839 6.041 5.781 6.008 298,316 +0.08(+1.38%)
Mar 21, 2016 6.201 6.234 5.790 5.926 744,402 -0.29(-4.66%)
Mar 18, 2016 6.085 6.244 5.935 6.215 687,870 +0.20(+3.29%)
Mar 17, 2016 6.205 6.273 6.003 6.017 535,468 -0.08(-1.35%)
Mar 16, 2016 5.815 6.191 5.815 6.099 463,701 +0.17(+2.93%)
Mar 15, 2016 6.032 6.066 5.805 5.926 415,580 -0.25(-3.99%)
Mar 14, 2016 5.998 6.259 5.863 6.172 402,914 +0.05(+0.87%)
Mar 11, 2016 6.143 6.307 6.070 6.119 377,107 -0.05(-0.86%)
Mar 10, 2016 6.080 6.186 5.873 6.172 372,674 +0.09(+1.51%)
Mar 09, 2016 6.225 6.350 5.996 6.080 348,513 -0.14(-2.17%)
Mar 08, 2016 6.374 6.408 5.935 6.215 943,506 -0.20(-3.08%)
Mar 07, 2016 6.070 6.461 5.789 6.413 1,032,945 +0.40(+6.66%)
Mar 04, 2016 5.897 6.109 5.747 6.012 835,718 +0.25(+4.27%)
Mar 03, 2016 5.308 5.819 5.308 5.766 939,485 +0.43(+8.05%)
Mar 02, 2016 5.274 5.429 4.946 5.337 948,805 +0.01(+0.18%)
Mar 01, 2016 5.144 5.395 5.047 5.327 851,387 +0.26(+5.14%)
Feb 29, 2016 4.922 5.113 4.907 5.067 715,279 +0.14(+2.74%)
Feb 26, 2016 4.922 5.043 4.898 4.932 512,902 +0.02(+0.49%)
Feb 25, 2016 5.004 5.110 4.851 4.907 701,508 -0.17(-3.33%)
Feb 24, 2016 4.994 5.134 4.801 5.076 810,357 -0.01(-0.19%)
Feb 23, 2016 5.197 5.260 5.023 5.086 621,272 -0.20(-3.74%)
Feb 22, 2016 5.221 5.404 5.168 5.284 881,725 +0.18(+3.50%)
Feb 19, 2016 5.163 5.236 4.922 5.105 708,823 -0.13(-2.49%)
Feb 18, 2016 5.665 5.684 5.091 5.236 825,734 -0.30(-5.41%)
Feb 17, 2016 5.776 5.868 5.443 5.535 914,373 -0.06(-1.12%)
Feb 16, 2016 5.429 5.675 5.356 5.597 973,601 +0.38(+7.31%)
Feb 12, 2016 5.226 5.216 5.216 5.216 1,115,758 +0.24(+4.85%)
Feb 11, 2016 5.366 5.583 4.883 4.975 1,587,494 -0.40(-7.37%)
Feb 10, 2016 6.075 6.283 5.332 5.371 1,297,214 -0.43(-7.40%)
Feb 09, 2016 6.119 6.205 5.776 5.800 1,038,439 -0.17(-2.91%)
Feb 08, 2016 6.423 6.423 5.800 5.974 786,630 -0.48(-7.40%)
Feb 05, 2016 6.693 6.862 6.365 6.452 651,836 -0.32(-4.70%)
Feb 04, 2016 6.635 6.871 6.567 6.770 797,029 +0.15(+2.26%)
Feb 03, 2016 6.630 6.649 5.959 6.620 822,144 +0.17(+2.66%)
Feb 02, 2016 6.426 6.660 6.146 6.449 2,187,318 -0.03(-0.43%)
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.