Alliance Resource Pt (NQ: ARLP )

20.18 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.070 4.300 4.069 4.176 599,692 +0.11(+2.71%)
Dec 30, 2008 4.037 4.106 3.860 4.065 686,941 +0.07(+1.75%)
Dec 29, 2008 3.961 4.031 3.777 3.996 744,020 +0.05(+1.26%)
Dec 26, 2008 3.898 4.014 3.809 3.946 355,131 +0.10(+2.71%)
Dec 24, 2008 4.024 4.024 3.790 3.842 432,088 -0.18(-4.44%)
Dec 23, 2008 4.249 4.286 3.975 4.020 686,433 -0.13(-3.11%)
Dec 22, 2008 4.298 4.298 4.016 4.149 678,644 -0.01(-0.34%)
Dec 19, 2008 4.115 4.308 4.097 4.163 495,094 +0.06(+1.55%)
Dec 18, 2008 4.264 4.264 4.041 4.100 417,134 -0.19(-4.38%)
Dec 17, 2008 4.194 4.334 4.194 4.288 325,598 +0.06(+1.47%)
Dec 16, 2008 4.194 4.229 3.972 4.225 518,545 +0.17(+4.21%)
Dec 15, 2008 4.115 4.280 4.020 4.055 404,485 +0.05(+1.16%)
Dec 12, 2008 3.961 4.333 3.884 4.008 907,034 -0.12(-3.01%)
Dec 11, 2008 4.272 4.404 4.041 4.132 523,199 -0.11(-2.67%)
Dec 10, 2008 4.039 4.258 4.039 4.246 641,656 +0.26(+6.55%)
Dec 09, 2008 3.829 4.166 3.822 3.985 798,240 +0.10(+2.64%)
Dec 08, 2008 3.780 4.041 3.756 3.882 674,743 +0.24(+6.66%)
Dec 05, 2008 3.679 3.694 3.495 3.640 658,425 -0.04(-1.06%)
Dec 04, 2008 3.573 3.770 3.573 3.679 755,053 +0.01(+0.25%)
Dec 03, 2008 3.551 3.708 3.422 3.669 622,885 +0.10(+2.92%)
Dec 02, 2008 3.752 3.806 3.557 3.565 500,463 -0.14(-3.65%)
Dec 01, 2008 3.735 3.885 3.693 3.700 913,825 -0.41(-10.08%)
Nov 28, 2008 3.884 4.115 3.884 4.115 485,046 +0.19(+4.95%)
Nov 26, 2008 3.612 3.930 3.447 3.921 962,432 +0.35(+9.74%)
Nov 25, 2008 3.467 3.593 3.387 3.573 736,295 +0.08(+2.31%)
Nov 24, 2008 3.107 3.551 3.029 3.492 1,589,978 +0.53(+17.70%)
Nov 21, 2008 3.107 3.171 2.701 2.967 2,339,753 -0.09(-2.85%)
Nov 20, 2008 3.570 3.697 3.009 3.054 1,996,331 -0.68(-18.25%)
Nov 19, 2008 4.083 4.086 3.702 3.736 616,647 -0.28(-6.89%)
Nov 18, 2008 4.118 4.188 3.896 4.013 617,755 -0.12(-2.82%)
Nov 17, 2008 4.339 4.342 4.093 4.129 723,929 -0.10(-2.28%)
Nov 14, 2008 4.603 4.603 4.196 4.225 655,631 -0.27(-5.92%)
Nov 13, 2008 4.045 4.618 3.957 4.491 1,225,506 +0.32(+7.67%)
Nov 12, 2008 4.389 4.451 4.129 4.171 828,958 -0.30(-6.61%)
Nov 11, 2008 4.684 4.800 4.362 4.466 702,139 -0.16(-3.39%)
Nov 10, 2008 4.814 4.893 4.600 4.623 759,572 -0.03(-0.63%)
Nov 07, 2008 4.558 4.890 4.525 4.653 462,007 +0.09(+2.04%)
Nov 06, 2008 4.971 5.126 4.454 4.559 1,667,810 -0.41(-8.25%)
Nov 05, 2008 5.126 5.204 4.940 4.970 1,359,946 -0.25(-4.79%)
Nov 04, 2008 5.358 5.414 5.126 5.220 1,477,850 +0.05(+1.01%)
Nov 03, 2008 5.273 5.374 5.010 5.168 1,388,045 +0.20(+3.95%)
Oct 31, 2008 4.856 5.021 4.741 4.971 683,806 +0.19(+4.07%)
Oct 30, 2008 4.665 4.859 4.642 4.777 916,716 +0.19(+4.13%)
Oct 29, 2008 4.505 4.729 4.469 4.587 1,468,966 +0.13(+2.86%)
Oct 28, 2008 4.514 4.578 4.378 4.460 1,324,304 +0.10(+2.32%)
Oct 27, 2008 4.738 4.859 4.350 4.359 1,093,171 -0.16(-3.61%)
Oct 24, 2008 4.337 4.612 4.318 4.522 1,136,429 -0.09(-2.02%)
Oct 23, 2008 4.454 4.902 4.305 4.615 1,088,015 +0.06(+1.40%)
Oct 22, 2008 4.817 5.126 4.432 4.552 814,506 -0.33(-6.75%)
Oct 21, 2008 5.002 5.048 4.817 4.881 939,484 -0.17(-3.37%)
Oct 20, 2008 4.895 5.109 4.719 5.051 920,398 +0.33(+7.03%)
Oct 17, 2008 4.427 5.049 4.427 4.719 1,076,840 +0.21(+4.69%)
Oct 16, 2008 4.648 4.784 4.385 4.508 1,203,672 +0.03(+0.69%)
Oct 15, 2008 4.660 4.816 4.427 4.477 1,276,598 -0.10(-2.21%)
Oct 14, 2008 4.836 4.971 4.443 4.578 1,570,654 -0.08(-1.77%)
Oct 13, 2008 4.302 4.676 4.047 4.660 1,637,819 +0.85(+22.45%)
Oct 10, 2008 3.657 3.941 3.418 3.806 1,708,802 -0.08(-2.12%)
Oct 09, 2008 4.263 4.263 3.800 3.888 1,945,574 -0.02(-0.64%)
Oct 08, 2008 3.823 4.093 3.604 3.913 3,362,438 +0.09(+2.32%)
Oct 07, 2008 4.222 4.222 3.767 3.825 1,306,170 -0.18(-4.46%)
Oct 06, 2008 4.413 4.535 3.573 4.003 2,358,885 -0.51(-11.38%)
Oct 03, 2008 4.660 4.929 4.429 4.518 1,125,891 -0.10(-2.19%)
Oct 02, 2008 4.977 4.994 4.513 4.618 822,817 -0.35(-7.09%)
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.