Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 2.851 2.851 2.752 2.828 821,445 +0.00(+0.14%)
May 27, 2005 2.825 2.828 2.807 2.824 920,818 +0.01(+0.27%)
May 26, 2005 2.786 2.820 2.786 2.817 522,256 +0.02(+0.88%)
May 25, 2005 2.793 2.811 2.747 2.792 521,802 +0.01(+0.21%)
May 24, 2005 2.756 2.797 2.707 2.786 590,397 +0.03(+0.99%)
May 23, 2005 2.751 2.787 2.701 2.759 452,453 +0.01(+0.39%)
May 20, 2005 2.681 2.753 2.673 2.748 649,248 +0.03(+1.23%)
May 19, 2005 2.747 2.747 2.685 2.715 607,442 -0.03(-0.93%)
May 18, 2005 2.755 2.773 2.719 2.740 898,813 +0.02(+0.79%)
May 17, 2005 2.631 2.737 2.631 2.719 776,718 +0.07(+2.55%)
May 16, 2005 2.693 2.694 2.591 2.651 1,203,869 -0.03(-1.02%)
May 13, 2005 2.715 2.721 2.649 2.679 824,227 -0.06(-2.05%)
May 12, 2005 2.774 2.780 2.662 2.735 1,365,177 -0.02(-0.76%)
May 11, 2005 2.711 2.779 2.690 2.756 766,333 +0.02(+0.89%)
May 10, 2005 2.769 2.780 2.715 2.731 882,234 -0.03(-0.91%)
May 09, 2005 2.707 2.780 2.697 2.756 1,253,606 +0.07(+2.51%)
May 06, 2005 2.700 2.701 2.653 2.689 917,822 +0.04(+1.36%)
May 05, 2005 2.641 2.676 2.641 2.653 778,506 +0.00(+0.17%)
May 04, 2005 2.607 2.656 2.606 2.648 653,629 +0.02(+0.57%)
May 03, 2005 2.648 2.678 2.631 2.633 1,137,200 -0.00(-0.15%)
May 02, 2005 2.582 2.658 2.565 2.637 1,145,521 +0.05(+2.09%)
Apr 29, 2005 2.490 2.587 2.478 2.583 1,002,618 +0.09(+3.64%)
Apr 28, 2005 2.576 2.576 2.470 2.493 752,045 -0.07(-2.90%)
Apr 27, 2005 2.619 2.629 2.507 2.567 1,273,445 -0.04(-1.52%)
Apr 26, 2005 2.666 2.722 2.584 2.607 1,451,534 -0.05(-1.90%)
Apr 25, 2005 2.602 2.691 2.571 2.657 1,669,754 +0.08(+2.92%)
Apr 22, 2005 2.462 2.599 2.451 2.582 3,546,361 +0.15(+5.97%)
Apr 21, 2005 2.398 2.462 2.379 2.436 2,184,923 +0.12(+5.11%)
Apr 20, 2005 2.363 2.397 2.280 2.318 1,196,165 -0.04(-1.54%)
Apr 19, 2005 2.282 2.371 2.282 2.354 1,081,270 +0.07(+3.02%)
Apr 18, 2005 2.263 2.314 2.229 2.285 1,262,846 +0.00(+0.03%)
Apr 15, 2005 2.264 2.324 2.228 2.284 2,063,923 -0.01(-0.45%)
Apr 14, 2005 2.338 2.345 2.204 2.295 4,546,260 -0.06(-2.48%)
Apr 13, 2005 2.480 2.500 2.294 2.353 2,704,170 -0.15(-5.82%)
Apr 12, 2005 2.503 2.524 2.415 2.498 1,361,803 -0.03(-1.02%)
Apr 11, 2005 2.534 2.543 2.468 2.524 894,244 -0.03(-1.09%)
Apr 08, 2005 2.591 2.600 2.510 2.552 845,174 -0.05(-1.98%)
Apr 07, 2005 2.578 2.616 2.567 2.604 1,085,034 +0.02(+0.89%)
Apr 06, 2005 2.619 2.621 2.574 2.581 1,191,293 -0.02(-0.81%)
Apr 05, 2005 2.574 2.617 2.567 2.602 785,165 +0.02(+0.77%)
Apr 04, 2005 2.622 2.645 2.566 2.582 942,596 -0.02(-0.87%)
Apr 01, 2005 2.547 2.641 2.545 2.604 1,733,187 +0.05(+2.01%)
Mar 31, 2005 2.510 2.575 2.502 2.553 2,502,126 +0.07(+2.65%)
Mar 30, 2005 2.398 2.505 2.391 2.487 3,488,656 +0.07(+2.87%)
Mar 29, 2005 2.592 2.611 2.399 2.418 6,891,346 -0.19(-7.41%)
Mar 28, 2005 2.743 2.750 2.596 2.611 3,451,734 -0.14(-5.12%)
Mar 24, 2005 2.741 2.818 2.731 2.752 1,089,465 -0.01(-0.33%)
Mar 23, 2005 2.923 2.923 2.712 2.761 3,280,443 -0.12(-4.02%)
Mar 22, 2005 2.979 3.015 2.862 2.877 947,128 -0.07(-2.50%)
Mar 21, 2005 2.963 3.008 2.934 2.951 844,935 +0.01(+0.49%)
Mar 18, 2005 2.979 2.996 2.928 2.936 1,001,522 -0.02(-0.63%)
Mar 17, 2005 2.863 2.991 2.863 2.955 978,209 +0.09(+3.22%)
Mar 16, 2005 2.890 2.890 2.842 2.863 616,203 -0.03(-1.07%)
Mar 15, 2005 2.907 2.919 2.881 2.894 671,063 -0.01(-0.37%)
Mar 14, 2005 2.971 2.971 2.876 2.905 669,779 -0.02(-0.65%)
Mar 11, 2005 2.870 2.958 2.860 2.924 728,240 +0.02(+0.59%)
Mar 10, 2005 3.042 3.053 2.835 2.907 2,899,518 -0.14(-4.59%)
Mar 09, 2005 3.053 3.064 3.023 3.046 749,703 -0.03(-0.83%)
Mar 08, 2005 3.120 3.127 3.052 3.072 1,020,241 -0.06(-1.85%)
Mar 07, 2005 3.217 3.217 3.102 3.130 1,060,902 -0.04(-1.19%)
Mar 04, 2005 3.153 3.178 3.104 3.168 940,141 +0.07(+2.22%)
Mar 03, 2005 3.085 3.168 3.069 3.099 1,127,331 -0.01(-0.29%)
Mar 02, 2005 2.982 3.129 2.982 3.108 1,206,638 +0.08(+2.66%)
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.