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: 3:33 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 (%)
Aug 31, 2017 9.662 9.947 9.610 9.817 697,265 +0.18(+1.89%)
Aug 30, 2017 9.584 9.662 9.506 9.636 308,517 +0.00(+0.00%)
Aug 29, 2017 9.428 9.636 9.428 9.636 188,750 +0.13(+1.37%)
Aug 28, 2017 9.610 9.662 9.415 9.506 271,447 -0.05(-0.54%)
Aug 25, 2017 9.298 9.610 9.298 9.558 424,001 +0.29(+3.08%)
Aug 24, 2017 9.350 9.402 9.168 9.272 584,285 -0.10(-1.11%)
Aug 23, 2017 9.376 9.454 9.298 9.376 374,053 -0.03(-0.28%)
Aug 22, 2017 9.350 9.480 9.350 9.402 356,798 +0.03(+0.28%)
Aug 21, 2017 9.558 9.662 9.272 9.376 567,857 -0.26(-2.70%)
Aug 18, 2017 9.636 9.713 9.428 9.636 794,197 +0.03(+0.27%)
Aug 17, 2017 9.532 9.662 9.480 9.610 433,302 +0.08(+0.82%)
Aug 16, 2017 9.558 9.713 9.506 9.532 324,249 +0.00(+0.00%)
Aug 15, 2017 9.506 9.558 9.376 9.532 527,306 +0.05(+0.55%)
Aug 14, 2017 9.791 9.791 9.402 9.480 551,547 -0.18(-1.88%)
Aug 11, 2017 9.532 9.817 9.522 9.662 628,007 +0.16(+1.64%)
Aug 10, 2017 9.791 9.791 9.454 9.506 516,211 -0.31(-3.17%)
Aug 09, 2017 9.739 9.869 9.652 9.817 631,378 +0.08(+0.80%)
Aug 08, 2017 9.999 10.26 9.687 9.739 695,788 -0.29(-2.85%)
Aug 07, 2017 10.10 10.25 9.999 10.03 678,733 -0.03(-0.26%)
Aug 04, 2017 9.947 10.10 9.869 10.05 453,497 +0.16(+1.57%)
Aug 03, 2017 10.10 10.23 9.869 9.895 762,697 -0.10(-1.04%)
Aug 02, 2017 10.08 10.33 9.873 9.999 1,285,036 -0.10(-1.00%)
Aug 01, 2017 10.23 10.34 10.02 10.10 995,632 -0.13(-1.24%)
Jul 31, 2017 10.40 10.76 10.20 10.23 1,270,192 +0.08(+0.75%)
Jul 28, 2017 10.02 10.18 9.923 10.15 421,581 +0.08(+0.75%)
Jul 27, 2017 10.18 10.20 10.05 10.08 478,047 -0.10(-1.00%)
Jul 26, 2017 10.23 10.28 10.11 10.18 310,024 -0.03(-0.25%)
Jul 25, 2017 10.13 10.35 10.13 10.20 398,806 +0.08(+0.75%)
Jul 24, 2017 10.15 10.15 10.01 10.13 409,096 +0.03(+0.25%)
Jul 21, 2017 10.15 10.18 10.02 10.10 527,764 -0.08(-0.75%)
Jul 20, 2017 10.40 10.40 10.13 10.18 336,017 -0.23(-2.19%)
Jul 19, 2017 10.35 10.40 10.23 10.40 349,020 +0.10(+0.98%)
Jul 18, 2017 10.48 10.78 10.30 10.30 389,301 -0.20(-1.93%)
Jul 17, 2017 10.63 10.63 10.25 10.51 503,626 -0.08(-0.72%)
Jul 14, 2017 10.33 10.58 10.24 10.58 514,424 +0.23(+2.20%)
Jul 13, 2017 10.28 10.45 10.20 10.35 295,212 +0.10(+0.99%)
Jul 12, 2017 10.40 10.58 10.25 10.25 328,742 -0.05(-0.49%)
Jul 11, 2017 9.873 10.40 9.797 10.30 567,392 +0.43(+4.36%)
Jul 10, 2017 9.873 9.949 9.746 9.873 866,195 +0.08(+0.78%)
Jul 07, 2017 9.797 9.873 9.590 9.797 951,035 +0.03(+0.26%)
Jul 06, 2017 9.771 9.873 9.670 9.771 344,595 -0.08(-0.77%)
Jul 05, 2017 9.974 10.05 9.695 9.847 930,779 +0.00(+0.00%)
Jul 03, 2017 9.619 9.949 9.594 9.847 513,719 +0.28(+2.91%)
Jun 30, 2017 9.923 9.958 9.442 9.569 1,009,749 -0.25(-2.58%)
Jun 29, 2017 9.797 9.999 9.695 9.822 469,663 +0.00(+0.00%)
Jun 28, 2017 9.721 10.10 9.721 9.822 531,361 +0.15(+1.57%)
Jun 27, 2017 9.999 10.25 9.670 9.670 435,968 -0.28(-2.80%)
Jun 26, 2017 9.746 10.05 9.619 9.949 543,882 +0.23(+2.34%)
Jun 23, 2017 9.493 9.771 9.366 9.721 622,308 +0.20(+2.13%)
Jun 22, 2017 9.341 9.594 9.214 9.518 860,132 +0.30(+3.30%)
Jun 21, 2017 9.822 9.898 9.189 9.214 1,487,753 -0.66(-6.67%)
Jun 20, 2017 10.13 10.15 9.822 9.873 728,102 -0.28(-2.74%)
Jun 19, 2017 10.08 10.35 9.949 10.15 1,118,336 +0.28(+2.82%)
Jun 16, 2017 11.06 11.06 9.746 9.873 2,494,852 -1.14(-10.34%)
Jun 15, 2017 11.01 11.19 11.01 11.01 936,069 -0.08(-0.69%)
Jun 14, 2017 11.52 11.53 11.09 11.09 406,031 -0.40(-3.52%)
Jun 13, 2017 11.37 11.59 11.34 11.49 486,884 +0.13(+1.11%)
Jun 12, 2017 10.86 11.54 10.86 11.37 1,061,490 +0.48(+4.42%)
Jun 09, 2017 10.76 11.01 10.66 10.89 352,737 +0.10(+0.94%)
Jun 08, 2017 10.73 10.83 10.66 10.78 580,171 +0.05(+0.47%)
Jun 07, 2017 10.86 10.96 10.66 10.73 944,248 -0.18(-1.62%)
Jun 06, 2017 10.81 10.94 10.73 10.91 720,406 +0.03(+0.23%)
Jun 05, 2017 10.83 11.01 10.78 10.89 603,937 +0.05(+0.47%)
Jun 02, 2017 11.19 11.24 10.71 10.83 888,902 -0.30(-2.73%)
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.