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

Alliance Resource Pt (NQ: ARLP )

24.94 +0.36 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2016 11.68 12.01 11.49 11.96 550,300 +0.48(+4.17%)
Oct 28, 2016 11.46 11.85 11.29 11.49 1,208,986 +0.24(+2.13%)
Oct 27, 2016 11.25 11.49 11.03 11.25 729,199 +0.10(+0.86%)
Oct 26, 2016 11.44 11.44 11.06 11.15 442,753 -0.26(-2.31%)
Oct 25, 2016 11.29 11.49 11.13 11.41 586,214 +0.12(+1.06%)
Oct 24, 2016 11.22 11.37 11.19 11.29 479,085 +0.07(+0.64%)
Oct 21, 2016 11.46 11.46 11.20 11.22 405,477 -0.24(-2.09%)
Oct 20, 2016 11.34 11.46 11.13 11.46 615,394 +0.10(+0.84%)
Oct 19, 2016 11.34 11.41 11.15 11.37 945,318 +0.10(+0.85%)
Oct 18, 2016 11.15 11.34 11.08 11.27 498,987 +0.31(+2.84%)
Oct 17, 2016 10.96 11.22 10.93 10.96 484,181 +0.04(+0.35%)
Oct 14, 2016 10.71 10.99 10.55 10.92 372,519 +0.30(+2.79%)
Oct 13, 2016 10.50 10.69 10.29 10.62 733,815 +0.09(+0.86%)
Oct 12, 2016 10.81 10.83 10.32 10.53 643,035 -0.32(-2.91%)
Oct 11, 2016 10.75 10.99 10.68 10.85 658,968 +0.03(+0.31%)
Oct 10, 2016 10.82 10.85 10.70 10.82 875,995 +0.17(+1.57%)
Oct 07, 2016 10.74 10.79 10.59 10.65 696,371 -0.09(-0.80%)
Oct 06, 2016 10.61 10.79 10.58 10.73 495,631 +0.09(+0.81%)
Oct 05, 2016 10.28 10.69 10.25 10.65 423,392 +0.21(+2.02%)
Oct 04, 2016 10.65 10.65 10.34 10.44 271,197 -0.21(-1.93%)
Oct 03, 2016 10.61 10.69 10.53 10.64 530,141 +0.03(+0.27%)
Sep 30, 2016 10.67 10.84 10.55 10.62 457,948 +0.07(+0.68%)
Sep 29, 2016 10.65 10.77 10.39 10.54 518,246 -0.12(-1.12%)
Sep 28, 2016 10.39 10.69 10.35 10.66 626,217 +0.31(+2.96%)
Sep 27, 2016 10.19 10.45 10.13 10.36 376,222 +0.05(+0.46%)
Sep 26, 2016 10.21 10.32 10.14 10.31 356,949 +0.16(+1.56%)
Sep 23, 2016 10.30 10.32 10.06 10.15 580,717 -0.17(-1.62%)
Sep 22, 2016 10.64 10.65 10.29 10.32 499,179 -0.21(-1.96%)
Sep 21, 2016 10.33 10.68 10.33 10.52 1,073,745 +0.25(+2.47%)
Sep 20, 2016 10.04 10.42 10.04 10.27 319,773 +0.22(+2.19%)
Sep 19, 2016 10.15 10.19 10.02 10.05 411,969 +0.04(+0.43%)
Sep 16, 2016 9.696 10.05 9.653 10.01 749,390 +0.22(+2.30%)
Sep 15, 2016 9.615 9.825 9.510 9.782 307,909 +0.12(+1.24%)
Sep 14, 2016 9.557 9.758 9.485 9.663 405,717 +0.11(+1.20%)
Sep 13, 2016 10.09 10.15 9.332 9.548 749,619 -0.67(-6.51%)
Sep 12, 2016 10.05 10.39 9.955 10.21 550,388 +0.02(+0.19%)
Sep 09, 2016 10.34 10.39 10.17 10.19 517,629 -0.17(-1.62%)
Sep 08, 2016 10.10 10.43 9.969 10.36 500,546 +0.31(+3.05%)
Sep 07, 2016 10.35 10.57 9.979 10.06 648,042 -0.26(-2.55%)
Sep 06, 2016 10.01 10.32 9.979 10.32 725,501 +0.35(+3.50%)
Sep 02, 2016 9.897 9.969 9.969 9.969 990,202 +0.14(+1.46%)
Sep 01, 2016 9.802 9.854 9.486 9.825 367,231 +0.07(+0.69%)
Aug 31, 2016 9.572 9.840 9.538 9.758 647,578 +0.09(+0.89%)
Aug 30, 2016 9.888 10.04 9.500 9.672 531,934 -0.29(-2.93%)
Aug 29, 2016 9.620 10.01 9.620 9.964 619,393 +0.29(+2.97%)
Aug 26, 2016 9.993 9.999 9.591 9.677 369,901 -0.24(-2.41%)
Aug 25, 2016 9.931 9.998 9.821 9.916 455,056 -0.03(-0.34%)
Aug 24, 2016 10.08 10.11 9.888 9.950 519,598 -0.16(-1.56%)
Aug 23, 2016 9.524 10.15 9.505 10.11 1,088,394 +0.61(+6.45%)
Aug 22, 2016 9.332 9.510 9.251 9.495 365,685 +0.14(+1.48%)
Aug 19, 2016 9.591 9.591 9.332 9.356 236,244 -0.17(-1.81%)
Aug 18, 2016 9.481 9.644 9.449 9.529 388,458 +0.05(+0.50%)
Aug 17, 2016 9.572 9.806 9.438 9.481 403,107 +0.02(+0.20%)
Aug 16, 2016 9.787 9.921 9.438 9.462 626,056 -0.44(-4.40%)
Aug 15, 2016 9.486 10.01 9.427 9.897 1,163,881 +0.36(+3.82%)
Aug 12, 2016 9.165 9.567 9.021 9.534 1,070,991 +0.42(+4.57%)
Aug 11, 2016 8.868 9.162 8.758 9.117 459,038 +0.25(+2.81%)
Aug 10, 2016 9.313 9.323 8.787 8.868 592,957 -0.34(-3.69%)
Aug 09, 2016 9.423 9.438 9.175 9.208 631,247 -0.11(-1.13%)
Aug 08, 2016 9.246 9.443 9.213 9.313 595,648 +0.10(+1.04%)
Aug 05, 2016 9.242 9.289 9.021 9.218 499,635 +0.03(+0.36%)
Aug 04, 2016 9.203 9.328 9.002 9.184 404,979 -0.08(-0.83%)
Aug 03, 2016 8.715 9.318 8.715 9.261 658,013 +0.49(+5.55%)
Aug 02, 2016 9.063 9.161 8.699 8.774 1,176,991 -0.21(-2.34%)
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.