Alliance Resource Pt (NQ: ARLP )

23.96 +0.43 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.26 11.39 11.23 11.36 290,732 +0.10(+0.86%)
Dec 30, 2010 11.26 11.42 11.26 11.27 286,512 -0.01(-0.12%)
Dec 29, 2010 11.17 11.32 11.15 11.28 388,177 +0.11(+0.96%)
Dec 28, 2010 11.16 11.23 11.15 11.17 373,482 +0.05(+0.47%)
Dec 27, 2010 11.23 11.23 11.07 11.12 366,288 +0.02(+0.17%)
Dec 23, 2010 11.21 11.23 11.08 11.10 422,335 -0.06(-0.53%)
Dec 22, 2010 11.19 11.22 11.11 11.16 356,883 -0.03(-0.23%)
Dec 21, 2010 11.15 11.23 11.09 11.19 429,135 +0.10(+0.92%)
Dec 20, 2010 10.94 11.15 10.94 11.08 573,321 +0.17(+1.52%)
Dec 17, 2010 11.04 11.17 10.91 10.92 488,382 -0.12(-1.10%)
Dec 16, 2010 10.89 11.08 10.82 11.04 383,304 +0.12(+1.09%)
Dec 15, 2010 11.05 11.12 10.89 10.92 585,301 -0.12(-1.10%)
Dec 14, 2010 11.17 11.17 10.98 11.04 334,225 -0.08(-0.70%)
Dec 13, 2010 11.19 11.19 11.09 11.12 385,989 +0.07(+0.67%)
Dec 10, 2010 11.11 11.18 10.97 11.04 445,097 +0.03(+0.27%)
Dec 09, 2010 11.08 11.08 10.97 11.02 336,060 +0.04(+0.38%)
Dec 08, 2010 11.18 11.21 10.97 10.97 341,222 -0.17(-1.55%)
Dec 07, 2010 11.28 11.28 11.08 11.15 595,400 +0.14(+1.30%)
Dec 06, 2010 11.02 11.18 11.00 11.00 548,347 -0.14(-1.26%)
Dec 03, 2010 11.16 11.26 11.00 11.14 410,957 -0.02(-0.22%)
Dec 02, 2010 11.14 11.19 10.94 11.17 708,530 +0.21(+1.92%)
Dec 01, 2010 11.14 11.14 10.75 10.96 1,062,543 +0.24(+2.27%)
Nov 30, 2010 10.67 10.81 10.56 10.71 681,629 +0.16(+1.51%)
Nov 29, 2010 10.60 10.66 10.45 10.55 402,721 -0.05(-0.50%)
Nov 26, 2010 10.41 10.61 10.41 10.61 214,116 +0.20(+1.89%)
Nov 24, 2010 10.54 10.41 10.41 10.41 230,240 -0.04(-0.35%)
Nov 23, 2010 10.58 10.58 10.39 10.45 532,003 -0.13(-1.26%)
Nov 22, 2010 10.55 10.62 10.45 10.58 390,764 +0.07(+0.67%)
Nov 19, 2010 10.48 10.60 10.40 10.51 259,207 -0.03(-0.27%)
Nov 18, 2010 10.39 10.63 10.39 10.54 523,490 +0.17(+1.63%)
Nov 17, 2010 10.37 10.45 10.29 10.37 305,125 -0.03(-0.24%)
Nov 16, 2010 10.57 10.57 10.21 10.39 501,491 -0.18(-1.71%)
Nov 15, 2010 10.62 10.68 10.44 10.57 759,975 +0.12(+1.11%)
Nov 12, 2010 10.46 10.53 10.42 10.46 419,007 -0.11(-1.03%)
Nov 11, 2010 10.45 10.61 10.39 10.57 589,983 +0.18(+1.70%)
Nov 10, 2010 10.47 10.53 10.28 10.39 590,706 -0.05(-0.45%)
Nov 09, 2010 10.35 10.53 10.29 10.44 937,445 +0.10(+0.97%)
Nov 08, 2010 10.31 10.34 10.20 10.34 997,566 -0.02(-0.23%)
Nov 05, 2010 10.49 10.54 10.24 10.36 597,802 -0.08(-0.73%)
Nov 04, 2010 10.39 10.54 10.30 10.44 722,136 +0.19(+1.86%)
Nov 03, 2010 10.20 10.28 10.08 10.25 837,274 +0.02(+0.19%)
Nov 02, 2010 10.22 10.28 10.15 10.23 527,393 +0.03(+0.27%)
Nov 01, 2010 10.12 10.29 10.12 10.20 721,790 +0.10(+1.04%)
Oct 29, 2010 10.03 10.12 9.964 10.10 606,801 +0.03(+0.31%)
Oct 28, 2010 10.17 10.21 9.969 10.06 749,893 -0.14(-1.33%)
Oct 27, 2010 10.37 10.42 9.607 10.20 1,859,838 -0.26(-2.48%)
Oct 25, 2010 10.46 10.50 10.38 10.46 624,734 +0.09(+0.84%)
Oct 22, 2010 10.31 10.43 10.29 10.37 282,093 +0.00(+0.00%)
Oct 21, 2010 10.45 10.50 10.34 10.37 345,573 -0.13(-1.19%)
Oct 20, 2010 10.52 10.54 10.40 10.50 576,262 +0.08(+0.76%)
Oct 19, 2010 10.38 10.48 10.34 10.42 391,440 -0.05(-0.46%)
Oct 18, 2010 10.48 10.48 10.33 10.47 510,858 +0.09(+0.88%)
Oct 15, 2010 10.44 10.55 10.33 10.38 292,088 -0.07(-0.64%)
Oct 14, 2010 10.49 10.60 10.33 10.44 833,679 -0.11(-1.04%)
Oct 13, 2010 10.73 10.74 10.47 10.55 543,181 -0.02(-0.16%)
Oct 12, 2010 10.57 10.59 10.39 10.57 657,349 -0.00(-0.03%)
Oct 11, 2010 10.64 10.79 10.57 10.57 512,776 -0.06(-0.58%)
Oct 08, 2010 10.47 10.72 10.39 10.63 637,964 +0.15(+1.44%)
Oct 07, 2010 10.33 10.51 10.22 10.48 404,617 +0.16(+1.54%)
Oct 06, 2010 10.25 10.45 10.24 10.32 402,426 +0.07(+0.70%)
Oct 05, 2010 10.14 10.28 10.04 10.25 454,314 +0.21(+2.08%)
Oct 04, 2010 10.05 10.10 9.988 10.04 364,007 -0.01(-0.12%)
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.