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 (%)
Apr 30, 2003 0.9969 1.005 0.9842 0.9894 1,334,373 -0.01(-0.95%)
Apr 29, 2003 0.9962 0.9989 0.9830 0.9989 1,127,923 +0.01(+1.09%)
Apr 28, 2003 0.9819 0.9930 0.9715 0.9882 1,071,275 +0.02(+1.55%)
Apr 25, 2003 0.9711 0.9866 0.9672 0.9731 1,116,593 +0.01(+0.62%)
Apr 24, 2003 0.9731 0.9731 0.9616 0.9672 842,165 +0.00(+0.12%)
Apr 23, 2003 0.9592 0.9731 0.9493 0.9660 1,492,987 +0.01(+1.16%)
Apr 22, 2003 0.9568 0.9600 0.9461 0.9548 1,399,833 +0.00(+0.25%)
Apr 21, 2003 0.9533 0.9580 0.9457 0.9525 2,039,325 +0.01(+0.80%)
Apr 17, 2003 0.9433 0.9533 0.9354 0.9449 1,205,971 +0.01(+0.55%)
Apr 16, 2003 0.9366 0.9552 0.9354 0.9398 1,331,855 +0.00(+0.46%)
Apr 15, 2003 0.9294 0.9374 0.9255 0.9354 1,535,788 +0.01(+0.82%)
Apr 14, 2003 0.9294 0.9342 0.9235 0.9278 1,441,375 +0.00(+0.43%)
Apr 11, 2003 0.9195 0.9334 0.9195 0.9239 907,625 -0.01(-0.56%)
Apr 10, 2003 0.9112 0.9334 0.8996 0.9290 1,699,437 +0.03(+2.77%)
Apr 09, 2003 0.8953 0.9108 0.8937 0.9040 493,466 +0.01(+1.11%)
Apr 08, 2003 0.8937 0.9032 0.8917 0.8941 796,847 -0.00(-0.31%)
Apr 07, 2003 0.8984 0.9036 0.8845 0.8969 830,836 +0.00(+0.13%)
Apr 04, 2003 0.8921 0.8965 0.8909 0.8957 344,922 +0.00(+0.09%)
Apr 03, 2003 0.8933 0.8949 0.8845 0.8949 237,921 +0.01(+1.26%)
Apr 02, 2003 0.8976 0.9056 0.8790 0.8837 686,069 -0.01(-0.67%)
Apr 01, 2003 0.8929 0.9028 0.8730 0.8897 1,107,781 +0.00(+0.04%)
Mar 31, 2003 0.8865 0.8897 0.8738 0.8893 629,421 +0.00(+0.40%)
Mar 28, 2003 0.8897 0.8937 0.8718 0.8857 458,080 -0.01(-0.76%)
Mar 27, 2003 0.9008 0.9008 0.8627 0.8925 712,505 -0.00(-0.27%)
Mar 26, 2003 0.8961 0.8984 0.8865 0.8949 760,341 +0.01(+0.94%)
Mar 25, 2003 0.8877 0.9040 0.8857 0.8865 54,759,664 -0.01(-0.76%)
Mar 24, 2003 0.9123 0.9123 0.8865 0.8933 61,431,532 -0.02(-1.96%)
Mar 21, 2003 0.8937 0.9139 0.8897 0.9112 1,140,511 +0.02(+1.96%)
Mar 20, 2003 0.8726 0.8976 0.8611 0.8937 665,927 +0.01(+1.31%)
Mar 19, 2003 0.8683 0.8937 0.8603 0.8822 597,950 +0.01(+1.51%)
Mar 18, 2003 0.8583 0.8937 0.8536 0.8691 579,067 -0.00(-0.50%)
Mar 17, 2003 0.8901 0.8901 0.8540 0.8734 1,152,470 -0.01(-0.95%)
Mar 14, 2003 0.8937 0.8937 0.8738 0.8818 365,064 -0.00(-0.45%)
Mar 13, 2003 0.8933 0.8937 0.8694 0.8857 1,071,275 -0.01(-0.80%)
Mar 12, 2003 0.9072 0.9072 0.8798 0.8929 941,614 -0.01(-0.62%)
Mar 11, 2003 0.9016 0.9072 0.8980 0.8984 456,959 -0.00(-0.14%)
Mar 10, 2003 0.9040 0.9127 0.8997 0.8997 533,749 -0.01(-0.91%)
Mar 07, 2003 0.9040 0.9116 0.8984 0.9080 660,892 +0.01(+0.62%)
Mar 06, 2003 0.8976 0.9052 0.8976 0.9024 628,162 +0.00(+0.40%)
Mar 05, 2003 0.9012 0.9108 0.8988 0.8988 1,239,960 -0.00(-0.22%)
Mar 04, 2003 0.9076 0.9096 0.8988 0.9008 1,030,992 -0.00(-0.13%)
Mar 03, 2003 0.9012 0.9135 0.8988 0.9020 1,451,445 -0.01(-0.79%)
Feb 28, 2003 0.9100 0.9167 0.9056 0.9092 923,990 +0.00(+0.26%)
Feb 27, 2003 0.8998 0.9362 0.8953 0.9068 1,724,614 +0.00(+0.49%)
Feb 26, 2003 0.9092 0.9135 0.8996 0.9024 788,035 -0.01(-0.74%)
Feb 25, 2003 0.9060 0.9175 0.8980 0.9092 1,740,979 +0.00(+0.00%)
Feb 24, 2003 0.9104 0.9155 0.8961 0.9092 1,659,154 -0.00(-0.26%)
Feb 21, 2003 0.9036 0.9116 0.8961 0.9116 1,005,815 +0.01(+0.88%)
Feb 20, 2003 0.8957 0.9116 0.8941 0.9036 1,156,876 +0.01(+0.89%)
Feb 19, 2003 0.9016 0.9016 0.8941 0.8957 634,456 -0.00(-0.40%)
Feb 18, 2003 0.9032 0.9032 0.8961 0.8992 815,730 +0.00(+0.18%)
Feb 14, 2003 0.9036 0.9036 0.8941 0.8976 1,193,383 -0.00(-0.44%)
Feb 13, 2003 0.9096 0.9096 0.8941 0.9016 1,699,437 -0.00(-0.48%)
Feb 12, 2003 0.9112 0.9123 0.9008 0.9060 1,388,503 -0.00(-0.31%)
Feb 11, 2003 0.9036 0.9135 0.8957 0.9088 9,742,185 +0.01(+1.64%)
Feb 10, 2003 0.9135 0.9330 0.8937 0.8941 1,252,548 -0.04(-4.42%)
Feb 07, 2003 0.9394 0.9394 0.9255 0.9354 280,721 -0.00(-0.21%)
Feb 06, 2003 0.9413 0.9421 0.9092 0.9374 713,763 -0.03(-2.84%)
Feb 05, 2003 0.9604 0.9771 0.9604 0.9648 104,483 -0.01(-0.94%)
Feb 04, 2003 0.9731 0.9787 0.9572 0.9739 147,284 +0.01(+1.16%)
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.