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

Alliance Resource Pt (NQ: ARLP )

25.05 +0.47 (+1.91%)
Streaming Delayed Price Updated: 10:44 AM 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 29, 2004 2.231 2.343 2.226 2.300 1,428,786 +0.01(+0.42%)
Oct 28, 2004 2.384 2.423 2.248 2.290 4,416,021 -0.18(-7.34%)
Oct 27, 2004 2.621 2.641 2.177 2.472 7,469,973 -0.13(-4.92%)
Oct 26, 2004 2.582 2.625 2.575 2.600 1,552,153 +0.03(+1.11%)
Oct 25, 2004 2.502 2.596 2.501 2.571 954,202 +0.08(+3.01%)
Oct 22, 2004 2.582 2.582 2.496 2.496 584,103 -0.01(-0.44%)
Oct 21, 2004 2.543 2.554 2.479 2.507 752,788 -0.02(-0.89%)
Oct 20, 2004 2.506 2.564 2.479 2.530 856,013 +0.04(+1.76%)
Oct 19, 2004 2.463 2.558 2.455 2.486 1,062,463 +0.02(+0.95%)
Oct 18, 2004 2.467 2.486 2.453 2.463 1,117,852 +0.03(+1.14%)
Oct 15, 2004 2.393 2.466 2.341 2.435 969,309 +0.04(+1.73%)
Oct 14, 2004 2.347 2.498 2.328 2.393 2,084,643 +0.09(+3.99%)
Oct 13, 2004 2.326 2.371 2.233 2.302 1,928,547 -0.02(-0.94%)
Oct 12, 2004 2.312 2.345 2.296 2.324 682,292 -0.01(-0.41%)
Oct 11, 2004 2.352 2.369 2.295 2.333 431,783 -0.02(-0.79%)
Oct 08, 2004 2.389 2.389 2.295 2.352 1,562,224 -0.01(-0.30%)
Oct 07, 2004 2.380 2.402 2.350 2.359 843,424 -0.00(-0.18%)
Oct 06, 2004 2.299 2.400 2.291 2.363 2,124,926 +0.07(+3.16%)
Oct 05, 2004 2.274 2.292 2.241 2.291 454,442 +0.05(+2.20%)
Oct 04, 2004 2.225 2.274 2.224 2.242 733,905 +0.01(+0.64%)
Oct 01, 2004 2.224 2.295 2.193 2.227 790,553 +0.02(+0.74%)
Sep 30, 2004 2.205 2.235 2.185 2.211 474,583 -0.01(-0.52%)
Sep 29, 2004 2.216 2.247 2.193 2.223 730,128 +0.03(+1.36%)
Sep 28, 2004 2.168 2.218 2.147 2.193 701,175 +0.05(+2.18%)
Sep 27, 2004 2.124 2.171 2.119 2.146 720,058 +0.03(+1.35%)
Sep 24, 2004 2.103 2.129 2.076 2.117 399,053 +0.03(+1.25%)
Sep 23, 2004 2.123 2.123 2.077 2.091 460,736 -0.01(-0.60%)
Sep 22, 2004 2.131 2.131 2.090 2.104 396,535 -0.00(-0.11%)
Sep 21, 2004 2.115 2.129 2.097 2.106 337,369 -0.01(-0.34%)
Sep 20, 2004 2.109 2.129 2.100 2.113 697,398 +0.00(+0.00%)
Sep 17, 2004 2.161 2.161 2.111 2.113 429,265 -0.02(-1.11%)
Sep 16, 2004 2.101 2.156 2.073 2.137 2,886,526 +0.03(+1.66%)
Sep 15, 2004 2.093 2.125 2.085 2.102 614,315 -0.02(-0.81%)
Sep 14, 2004 2.131 2.149 2.067 2.119 1,038,545 +0.04(+2.03%)
Sep 13, 2004 2.079 2.145 2.038 2.077 1,329,338 +0.06(+2.89%)
Sep 10, 2004 2.015 2.040 1.990 2.019 461,995 -0.01(-0.29%)
Sep 09, 2004 2.012 2.034 2.006 2.025 553,890 +0.03(+1.57%)
Sep 08, 2004 2.012 2.079 1.979 1.994 999,521 -0.04(-1.84%)
Sep 07, 2004 1.972 2.048 1.956 2.031 1,018,731 +0.08(+3.86%)
Sep 03, 2004 1.955 1.986 1.955 1.955 333,593 -0.03(-1.28%)
Sep 02, 2004 1.966 1.989 1.955 1.981 276,945 +0.01(+0.28%)
Sep 01, 2004 1.976 1.988 1.945 1.975 363,805 +0.02(+1.12%)
Aug 31, 2004 1.988 2.017 1.950 1.953 511,090 -0.02(-1.01%)
Aug 30, 2004 1.967 1.990 1.950 1.973 568,997 -0.01(-0.64%)
Aug 27, 2004 1.916 1.986 1.899 1.986 923,990 +0.07(+3.91%)
Aug 26, 2004 1.953 1.962 1.891 1.911 720,058 -0.04(-2.14%)
Aug 25, 2004 1.977 1.977 1.917 1.953 621,868 -0.01(-0.26%)
Aug 24, 2004 1.972 1.983 1.930 1.958 434,300 +0.00(+0.16%)
Aug 23, 2004 1.946 2.006 1.927 1.955 785,517 +0.02(+1.01%)
Aug 20, 2004 2.020 2.049 1.936 1.936 1,685,590 -0.08(-3.98%)
Aug 19, 2004 2.067 2.087 1.990 2.016 1,476,622 -0.03(-1.65%)
Aug 18, 2004 2.021 2.053 1.994 2.050 1,164,240 +0.04(+1.78%)
Aug 17, 2004 2.032 2.032 1.990 2.014 801,882 +0.01(+0.38%)
Aug 16, 2004 2.004 2.046 1.986 2.006 1,090,158 +0.02(+1.12%)
Aug 13, 2004 1.977 1.989 1.947 1.984 709,987 +0.02(+1.24%)
Aug 12, 2004 1.959 1.976 1.928 1.960 417,935 +0.01(+0.71%)
Aug 11, 2004 1.957 1.957 1.926 1.946 342,405 -0.01(-0.53%)
Aug 10, 2004 1.940 1.982 1.918 1.956 823,283 +0.03(+1.30%)
Aug 09, 2004 1.851 1.946 1.851 1.931 1,051,536 +0.08(+4.18%)
Aug 06, 2004 1.827 1.875 1.798 1.854 2,142,550 -0.07(-3.75%)
Aug 05, 2004 2.037 2.067 1.895 1.926 1,291,572 -0.12(-5.95%)
Aug 04, 2004 2.048 2.058 2.024 2.048 1,223,595 +0.04(+1.80%)
Aug 03, 2004 1.977 2.059 1.973 2.012 2,078,110 +0.06(+2.93%)
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.