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

Alliance Resource Pt (NQ: ARLP )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 28, 2006 6.144 6.407 6.144 6.389 928,606 +0.15(+2.37%)
Apr 27, 2006 6.349 6.349 6.070 6.242 946,542 -0.08(-1.31%)
Apr 26, 2006 6.282 6.350 6.276 6.325 1,254,003 +0.10(+1.60%)
Apr 25, 2006 6.294 6.294 6.148 6.225 2,022,186 +0.08(+1.33%)
Apr 24, 2006 5.991 6.257 5.883 6.144 2,243,812 +0.27(+4.54%)
Apr 21, 2006 5.654 5.934 5.654 5.877 1,110,129 +0.25(+4.53%)
Apr 20, 2006 5.639 5.643 5.542 5.622 602,931 -0.00(-0.03%)
Apr 19, 2006 5.634 5.634 5.518 5.623 840,528 -0.01(-0.24%)
Apr 18, 2006 5.488 5.639 5.447 5.637 802,030 +0.17(+3.14%)
Apr 17, 2006 5.533 5.533 5.412 5.465 389,656 -0.02(-0.41%)
Apr 13, 2006 5.443 5.512 5.427 5.488 556,082 +0.05(+0.83%)
Apr 12, 2006 5.485 5.503 5.404 5.443 327,161 -0.04(-0.77%)
Apr 11, 2006 5.554 5.667 5.427 5.485 656,272 -0.09(-1.70%)
Apr 10, 2006 5.678 5.712 5.572 5.580 498,787 -0.05(-0.91%)
Apr 07, 2006 5.571 5.679 5.489 5.631 997,907 +0.09(+1.58%)
Apr 06, 2006 5.352 5.571 5.339 5.544 1,597,853 +0.15(+2.71%)
Apr 05, 2006 5.274 5.409 5.262 5.397 1,289,768 +0.07(+1.33%)
Apr 04, 2006 5.301 5.411 5.256 5.326 662,030 -0.07(-1.26%)
Apr 03, 2006 5.443 5.525 5.364 5.394 910,823 -0.05(-0.89%)
Mar 31, 2006 5.450 5.462 5.406 5.443 314,260 -0.01(-0.17%)
Mar 30, 2006 5.396 5.453 5.329 5.452 373,923 +0.10(+1.80%)
Mar 29, 2006 5.352 5.427 5.340 5.355 271,889 +0.00(+0.06%)
Mar 28, 2006 5.360 5.412 5.323 5.352 371,363 -0.05(-0.89%)
Mar 27, 2006 5.409 5.453 5.358 5.400 361,274 +0.03(+0.48%)
Mar 24, 2006 5.357 5.453 5.357 5.375 305,936 -0.03(-0.50%)
Mar 23, 2006 5.307 5.426 5.257 5.402 348,227 +0.11(+2.14%)
Mar 22, 2006 5.093 5.289 5.078 5.289 451,700 +0.13(+2.45%)
Mar 21, 2006 5.277 5.277 5.096 5.162 1,518,245 -0.12(-2.28%)
Mar 20, 2006 5.453 5.482 5.280 5.283 877,705 -0.17(-3.12%)
Mar 17, 2006 5.441 5.491 5.427 5.453 358,939 +0.00(+0.08%)
Mar 16, 2006 5.461 5.492 5.412 5.449 888,298 -0.05(-0.82%)
Mar 15, 2006 5.488 5.527 5.455 5.494 466,518 -0.03(-0.46%)
Mar 14, 2006 5.536 5.536 5.452 5.519 296,636 -0.02(-0.27%)
Mar 13, 2006 5.470 5.539 5.461 5.535 331,837 +0.06(+1.07%)
Mar 10, 2006 5.464 5.544 5.429 5.476 292,743 -0.02(-0.30%)
Mar 09, 2006 5.553 5.553 5.443 5.492 538,843 -0.01(-0.19%)
Mar 08, 2006 5.473 5.541 5.434 5.503 582,747 -0.03(-0.54%)
Mar 07, 2006 5.559 5.559 5.429 5.533 644,764 -0.03(-0.60%)
Mar 06, 2006 5.654 5.654 5.519 5.566 467,858 -0.07(-1.26%)
Mar 03, 2006 5.682 5.684 5.593 5.637 335,087 +0.01(+0.19%)
Mar 02, 2006 5.628 5.687 5.580 5.626 474,836 +0.05(+0.81%)
Mar 01, 2006 5.557 5.661 5.536 5.581 308,522 +0.02(+0.30%)
Feb 28, 2006 5.605 5.605 5.504 5.565 527,647 -0.04(-0.73%)
Feb 27, 2006 5.669 5.699 5.550 5.605 572,101 -0.07(-1.17%)
Feb 24, 2006 5.602 5.714 5.598 5.672 467,712 +0.03(+0.56%)
Feb 23, 2006 5.619 5.724 5.616 5.640 411,114 -0.01(-0.21%)
Feb 22, 2006 5.669 5.724 5.578 5.652 681,391 +0.01(+0.24%)
Feb 21, 2006 5.640 5.684 5.596 5.639 636,506 +0.05(+0.86%)
Feb 17, 2006 5.571 5.625 5.539 5.590 774,491 +0.10(+1.87%)
Feb 16, 2006 5.449 5.521 5.434 5.488 1,334,540 +0.04(+0.72%)
Feb 15, 2006 5.488 5.550 5.397 5.449 958,414 +0.00(+0.03%)
Feb 14, 2006 5.522 5.577 5.435 5.447 1,223,333 -0.10(-1.85%)
Feb 13, 2006 5.666 5.714 5.455 5.550 1,006,549 -0.16(-2.85%)
Feb 10, 2006 5.756 5.768 5.556 5.712 1,102,183 -0.08(-1.46%)
Feb 09, 2006 6.005 6.012 5.747 5.797 509,267 -0.14(-2.39%)
Feb 08, 2006 5.955 5.981 5.768 5.939 669,498 -0.02(-0.33%)
Feb 07, 2006 6.109 6.109 5.880 5.958 620,448 -0.14(-2.30%)
Feb 06, 2006 5.982 6.136 5.978 6.098 1,118,427 +0.12(+2.07%)
Feb 03, 2006 5.914 6.005 5.854 5.975 850,092 +0.01(+0.15%)
Feb 02, 2006 5.910 6.006 5.910 5.966 1,009,189 +0.06(+0.94%)
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.