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 (%)
Nov 30, 2017 9.623 9.783 9.517 9.730 520,998 +0.13(+1.39%)
Nov 29, 2017 9.703 9.916 9.517 9.596 652,461 -0.11(-1.10%)
Nov 28, 2017 9.596 9.730 9.490 9.703 634,906 +0.05(+0.55%)
Nov 27, 2017 9.783 9.863 9.623 9.650 467,087 -0.19(-1.90%)
Nov 24, 2017 9.970 10.02 9.836 9.836 243,332 -0.13(-1.34%)
Nov 22, 2017 9.996 10.08 9.916 9.970 406,913 -0.05(-0.53%)
Nov 21, 2017 10.02 10.13 9.924 10.02 411,546 +0.00(+0.00%)
Nov 20, 2017 9.996 10.05 9.810 10.02 430,215 -0.03(-0.27%)
Nov 17, 2017 10.05 10.13 9.973 10.05 244,330 +0.03(+0.27%)
Nov 16, 2017 10.10 10.13 9.863 10.02 463,788 -0.03(-0.27%)
Nov 15, 2017 9.836 10.13 9.676 10.05 754,984 +0.19(+1.89%)
Nov 14, 2017 9.996 9.996 9.783 9.863 432,728 -0.11(-1.07%)
Nov 13, 2017 10.02 10.08 9.876 9.970 369,720 -0.13(-1.32%)
Nov 10, 2017 9.996 10.21 9.943 10.10 438,687 +0.13(+1.34%)
Nov 09, 2017 10.05 10.18 9.836 9.970 463,921 -0.13(-1.32%)
Nov 08, 2017 10.10 10.20 10.02 10.10 756,284 -0.05(-0.52%)
Nov 07, 2017 10.26 10.32 10.08 10.16 535,805 -0.11(-1.04%)
Nov 06, 2017 10.34 10.45 10.21 10.26 589,714 +0.06(+0.55%)
Nov 03, 2017 10.23 10.28 10.15 10.21 684,226 +0.00(+0.00%)
Nov 02, 2017 10.28 10.36 10.21 10.21 868,839 -0.05(-0.51%)
Nov 01, 2017 10.31 10.44 10.18 10.26 704,709 +0.03(+0.25%)
Oct 31, 2017 10.34 10.44 10.21 10.23 846,020 -0.16(-1.50%)
Oct 30, 2017 10.39 10.67 10.08 10.39 693,345 -0.18(-1.72%)
Oct 27, 2017 10.47 10.65 10.29 10.57 657,606 +0.13(+1.24%)
Oct 26, 2017 10.05 10.47 9.993 10.44 527,947 +0.39(+3.88%)
Oct 25, 2017 10.34 10.36 10.06 10.05 628,224 -0.31(-3.01%)
Oct 24, 2017 10.44 10.54 10.34 10.36 566,205 -0.08(-0.75%)
Oct 23, 2017 10.75 10.75 10.36 10.44 709,867 -0.29(-2.66%)
Oct 20, 2017 10.60 10.79 10.57 10.73 420,474 +0.10(+0.98%)
Oct 19, 2017 10.47 10.66 10.39 10.62 359,966 +0.01(+0.12%)
Oct 18, 2017 10.78 10.80 10.39 10.61 759,091 -0.14(-1.33%)
Oct 17, 2017 10.73 10.75 10.62 10.75 435,974 +0.05(+0.49%)
Oct 16, 2017 10.75 10.75 10.57 10.70 626,511 +0.00(+0.00%)
Oct 13, 2017 10.70 10.73 10.60 10.70 893,610 +0.08(+0.73%)
Oct 12, 2017 10.57 10.75 10.49 10.62 953,706 +0.05(+0.49%)
Oct 11, 2017 10.13 10.62 9.999 10.57 996,685 +0.47(+4.63%)
Oct 10, 2017 10.03 10.21 10.03 10.10 386,682 +0.10(+1.04%)
Oct 09, 2017 9.921 10.21 9.921 9.999 480,797 +0.08(+0.79%)
Oct 06, 2017 10.13 10.13 9.869 9.921 410,046 -0.23(-2.30%)
Oct 05, 2017 9.843 10.18 9.713 10.15 642,586 +0.39(+3.99%)
Oct 04, 2017 9.869 9.895 9.687 9.765 360,935 -0.13(-1.31%)
Oct 03, 2017 9.843 9.999 9.791 9.895 492,753 +0.03(+0.26%)
Oct 02, 2017 10.05 10.26 9.869 9.869 806,980 -0.18(-1.81%)
Sep 29, 2017 9.739 10.08 9.707 10.05 993,634 +0.36(+3.75%)
Sep 28, 2017 9.713 9.765 9.558 9.687 655,148 +0.00(+0.00%)
Sep 27, 2017 9.817 9.869 9.649 9.687 361,073 -0.13(-1.32%)
Sep 26, 2017 9.636 9.934 9.636 9.817 484,072 +0.16(+1.61%)
Sep 25, 2017 9.584 9.765 9.532 9.662 490,073 +0.03(+0.27%)
Sep 22, 2017 9.558 9.739 9.532 9.636 503,262 +0.03(+0.27%)
Sep 21, 2017 9.895 9.895 9.558 9.610 474,849 -0.26(-2.63%)
Sep 20, 2017 9.869 10.08 9.791 9.869 299,794 +0.05(+0.53%)
Sep 19, 2017 9.921 10.01 9.662 9.817 392,019 -0.03(-0.26%)
Sep 18, 2017 9.843 9.999 9.739 9.843 675,807 +0.05(+0.53%)
Sep 15, 2017 9.662 9.791 9.589 9.791 573,935 +0.10(+1.07%)
Sep 14, 2017 9.687 9.765 9.532 9.687 363,388 +0.00(+0.00%)
Sep 13, 2017 9.454 9.791 9.454 9.687 351,646 +0.16(+1.63%)
Sep 12, 2017 9.376 9.584 9.350 9.532 648,779 +0.13(+1.38%)
Sep 11, 2017 9.402 9.610 9.350 9.402 445,879 +0.00(+0.00%)
Sep 08, 2017 9.636 9.662 9.402 9.402 403,046 -0.23(-2.43%)
Sep 07, 2017 9.869 9.973 9.610 9.636 434,355 -0.29(-2.88%)
Sep 06, 2017 9.687 9.973 9.662 9.921 320,056 +0.21(+2.14%)
Sep 05, 2017 9.895 9.973 9.687 9.713 366,866 -0.18(-1.84%)
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.