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 (%)
Sep 30, 2010 10.06 10.10 9.938 10.01 593,781 +0.02(+0.15%)
Sep 29, 2010 10.19 10.24 9.995 9.995 605,939 -0.25(-2.44%)
Sep 28, 2010 10.35 10.44 10.19 10.25 430,949 -0.17(-1.62%)
Sep 27, 2010 10.31 10.46 10.29 10.41 469,228 +0.09(+0.83%)
Sep 24, 2010 10.29 10.34 10.21 10.33 459,839 +0.12(+1.18%)
Sep 23, 2010 10.16 10.29 10.13 10.21 433,117 +0.03(+0.29%)
Sep 22, 2010 10.000 10.24 9.971 10.18 459,956 +0.14(+1.38%)
Sep 21, 2010 10.34 10.46 10.04 10.04 852,865 -0.29(-2.79%)
Sep 20, 2010 10.14 10.33 10.08 10.33 781,802 +0.12(+1.14%)
Sep 17, 2010 10.000 10.29 9.859 10.21 733,050 +0.30(+3.05%)
Sep 15, 2010 9.986 9.986 9.832 9.909 337,139 -0.01(-0.07%)
Sep 14, 2010 9.784 10.18 9.780 9.916 558,072 -0.16(-1.60%)
Sep 13, 2010 9.881 10.19 9.881 10.08 792,334 +0.29(+2.96%)
Sep 10, 2010 9.667 10.04 9.664 9.787 958,103 +0.13(+1.35%)
Sep 09, 2010 9.655 9.705 9.567 9.657 382,774 +0.05(+0.57%)
Sep 08, 2010 9.583 9.663 9.500 9.602 402,706 +0.07(+0.68%)
Sep 07, 2010 9.303 9.537 9.253 9.537 481,152 +0.16(+1.76%)
Sep 03, 2010 9.574 9.622 9.351 9.372 687,532 -0.22(-2.31%)
Sep 02, 2010 9.549 9.665 9.538 9.593 351,028 -0.05(-0.57%)
Sep 01, 2010 9.391 9.777 9.387 9.648 734,630 +0.37(+3.99%)
Aug 31, 2010 9.300 9.367 9.243 9.277 336,772 -0.02(-0.17%)
Aug 30, 2010 9.507 9.530 9.241 9.293 416,466 -0.18(-1.92%)
Aug 27, 2010 9.272 9.501 9.239 9.475 346,756 +0.20(+2.11%)
Aug 26, 2010 9.308 9.322 9.202 9.279 436,923 +0.04(+0.39%)
Aug 25, 2010 9.197 9.315 9.180 9.243 848,709 -0.08(-0.88%)
Aug 24, 2010 9.265 9.337 9.085 9.325 906,513 -0.06(-0.62%)
Aug 23, 2010 9.197 9.394 9.181 9.384 812,004 +0.20(+2.22%)
Aug 20, 2010 9.008 9.180 8.994 9.180 421,962 +0.08(+0.85%)
Aug 19, 2010 8.991 9.111 8.991 9.102 337,769 +0.02(+0.26%)
Aug 18, 2010 9.010 9.084 8.894 9.078 367,562 +0.05(+0.53%)
Aug 17, 2010 9.101 9.137 9.015 9.030 776,569 +0.01(+0.06%)
Aug 16, 2010 8.687 9.051 8.684 9.025 1,015,674 +0.40(+4.68%)
Aug 13, 2010 8.665 8.706 8.468 8.622 733,062 +0.18(+2.12%)
Aug 12, 2010 8.440 8.529 8.351 8.443 824,651 -0.11(-1.23%)
Aug 11, 2010 8.799 8.878 8.527 8.548 624,186 -0.30(-3.34%)
Aug 10, 2010 8.998 9.066 8.838 8.843 408,487 -0.10(-1.11%)
Aug 09, 2010 8.921 9.068 8.884 8.943 728,970 +0.05(+0.54%)
Aug 06, 2010 8.946 9.004 8.888 8.895 403,545 -0.05(-0.61%)
Aug 05, 2010 8.963 9.044 8.884 8.950 452,525 -0.04(-0.40%)
Aug 04, 2010 8.903 9.136 8.751 8.986 773,375 +0.04(+0.39%)
Aug 03, 2010 9.041 9.085 8.906 8.951 886,475 -0.03(-0.36%)
Aug 02, 2010 9.167 9.192 8.937 8.983 912,030 +0.09(+1.01%)
Jul 30, 2010 8.709 8.896 8.528 8.893 834,443 +0.21(+2.45%)
Jul 29, 2010 8.562 8.714 8.487 8.680 809,686 +0.20(+2.37%)
Jul 28, 2010 8.350 8.486 8.321 8.479 659,163 +0.19(+2.28%)
Jul 27, 2010 8.586 8.641 8.101 8.290 1,065,619 -0.15(-1.76%)
Jul 26, 2010 8.343 8.556 8.268 8.438 1,014,262 +0.37(+4.62%)
Jul 23, 2010 8.266 8.336 7.934 8.065 1,235,712 -0.27(-3.27%)
Jul 22, 2010 8.346 8.469 8.312 8.338 871,727 +0.01(+0.14%)
Jul 21, 2010 8.338 8.343 8.266 8.326 475,685 +0.06(+0.72%)
Jul 20, 2010 8.132 8.305 8.132 8.266 571,691 +0.07(+0.89%)
Jul 19, 2010 8.256 8.275 8.157 8.193 245,436 +0.01(+0.10%)
Jul 16, 2010 8.222 8.252 8.132 8.184 317,620 -0.04(-0.52%)
Jul 15, 2010 8.191 8.246 8.121 8.227 270,704 +0.03(+0.31%)
Jul 14, 2010 8.147 8.259 8.147 8.201 377,441 -0.01(-0.06%)
Jul 13, 2010 8.154 8.215 8.064 8.207 560,555 +0.17(+2.10%)
Jul 12, 2010 8.014 8.125 8.014 8.038 259,286 -0.03(-0.36%)
Jul 09, 2010 8.157 8.157 8.060 8.067 448,861 +0.02(+0.30%)
Jul 08, 2010 8.045 8.091 7.959 8.043 436,815 +0.02(+0.19%)
Jul 07, 2010 7.842 8.045 7.764 8.028 423,218 +0.28(+3.58%)
Jul 06, 2010 7.633 7.888 7.629 7.750 357,130 +0.12(+1.61%)
Jul 02, 2010 7.556 7.766 7.556 7.628 301,527 +0.07(+0.95%)
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.