Alliance Resource Pt (NQ: ARLP )

23.73 -0.23 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.229 6.242 6.093 6.121 920,756 -0.14(-2.16%)
Jan 30, 2020 6.297 6.337 6.100 6.256 1,217,870 -0.07(-1.07%)
Jan 29, 2020 6.297 6.459 6.249 6.324 1,113,732 +0.04(+0.65%)
Jan 28, 2020 6.351 6.547 6.202 6.283 1,371,139 +0.04(+0.65%)
Jan 27, 2020 6.534 6.635 6.087 6.242 3,474,837 -0.48(-7.15%)
Jan 24, 2020 6.886 6.886 6.662 6.723 1,915,214 -0.12(-1.68%)
Jan 23, 2020 6.953 6.974 6.798 6.838 693,527 -0.10(-1.46%)
Jan 22, 2020 7.143 7.177 6.859 6.940 1,049,459 -0.19(-2.66%)
Jan 21, 2020 7.414 7.448 7.123 7.129 941,123 -0.32(-4.27%)
Jan 17, 2020 7.502 7.569 7.387 7.448 1,210,837 -0.05(-0.63%)
Jan 16, 2020 7.644 7.752 7.481 7.495 803,177 -0.18(-2.38%)
Jan 15, 2020 7.651 7.766 7.481 7.678 1,039,834 +0.07(+0.98%)
Jan 14, 2020 7.759 7.793 7.583 7.603 453,126 -0.16(-2.01%)
Jan 13, 2020 7.698 7.813 7.678 7.759 400,112 +0.05(+0.70%)
Jan 10, 2020 8.077 8.077 7.678 7.705 849,565 -0.28(-3.56%)
Jan 09, 2020 7.894 7.996 7.813 7.989 706,230 +0.14(+1.81%)
Jan 08, 2020 8.057 8.138 7.766 7.847 832,395 -0.19(-2.36%)
Jan 07, 2020 8.003 8.114 7.888 8.037 798,220 +0.03(+0.42%)
Jan 06, 2020 7.881 8.070 7.854 8.003 725,802 +0.12(+1.46%)
Jan 03, 2020 7.915 7.922 7.729 7.888 536,886 +0.06(+0.78%)
Jan 02, 2020 7.448 7.833 7.448 7.827 1,097,178 +0.50(+6.84%)
Dec 31, 2019 7.488 7.515 7.278 7.326 1,469,458 -0.15(-1.99%)
Dec 30, 2019 7.691 7.854 7.448 7.475 1,453,619 -0.17(-2.21%)
Dec 27, 2019 7.326 7.644 7.272 7.644 1,436,669 +0.32(+4.34%)
Dec 26, 2019 7.346 7.414 7.255 7.326 966,675 -0.01(-0.18%)
Dec 24, 2019 7.170 7.346 7.116 7.339 725,202 +0.14(+1.88%)
Dec 23, 2019 7.339 7.380 7.177 7.204 1,194,463 -0.14(-1.85%)
Dec 20, 2019 7.434 7.495 7.258 7.339 3,999,987 -0.09(-1.27%)
Dec 19, 2019 7.617 7.786 7.299 7.434 809,070 -0.12(-1.61%)
Dec 18, 2019 7.123 7.610 7.123 7.556 902,090 +0.45(+6.29%)
Dec 17, 2019 7.109 7.272 7.062 7.109 1,032,791 +0.05(+0.67%)
Dec 16, 2019 6.771 7.109 6.771 7.062 1,429,207 +0.30(+4.51%)
Dec 13, 2019 6.974 6.980 6.723 6.757 1,121,036 -0.22(-3.11%)
Dec 12, 2019 6.750 7.021 6.683 6.974 1,115,355 +0.21(+3.10%)
Dec 11, 2019 6.811 6.892 6.746 6.764 909,181 -0.12(-1.67%)
Dec 10, 2019 6.865 6.947 6.804 6.879 772,785 -0.03(-0.49%)
Dec 09, 2019 6.777 6.913 6.710 6.913 980,413 +0.07(+0.99%)
Dec 06, 2019 6.940 6.960 6.831 6.845 868,027 -0.07(-1.08%)
Dec 05, 2019 6.818 6.940 6.710 6.919 958,134 +0.05(+0.69%)
Dec 04, 2019 6.960 7.028 6.777 6.872 533,276 -0.04(-0.59%)
Dec 03, 2019 6.771 6.926 6.655 6.913 997,640 +0.07(+0.99%)
Dec 02, 2019 7.129 7.195 6.747 6.845 1,298,724 -0.26(-3.71%)
Nov 29, 2019 7.184 7.238 7.028 7.109 736,575 -0.12(-1.59%)
Nov 27, 2019 7.265 7.292 7.075 7.224 970,383 -0.05(-0.74%)
Nov 26, 2019 7.522 7.603 7.197 7.278 1,193,922 -0.26(-3.50%)
Nov 25, 2019 7.400 7.637 7.346 7.542 995,868 +0.09(+1.27%)
Nov 22, 2019 7.651 7.793 7.441 7.448 793,144 -0.19(-2.48%)
Nov 21, 2019 7.637 7.712 7.393 7.637 1,231,216 +0.00(+0.00%)
Nov 20, 2019 7.847 7.847 7.590 7.637 929,390 -0.27(-3.42%)
Nov 19, 2019 7.874 7.942 7.691 7.908 1,158,928 -0.07(-0.85%)
Nov 18, 2019 8.267 8.321 7.867 7.976 1,182,490 -0.37(-4.38%)
Nov 15, 2019 8.118 8.375 8.098 8.341 1,526,913 +0.26(+3.18%)
Nov 14, 2019 7.982 8.125 7.833 8.084 716,986 +0.06(+0.76%)
Nov 13, 2019 8.152 8.253 7.915 8.023 1,113,516 -0.20(-2.39%)
Nov 12, 2019 8.111 8.328 8.050 8.219 920,858 +0.13(+1.59%)
Nov 11, 2019 7.840 8.111 7.739 8.091 1,595,848 +0.16(+2.05%)
Nov 08, 2019 7.861 7.982 7.718 7.928 1,031,382 +0.00(+0.00%)
Nov 07, 2019 8.294 8.463 7.657 7.928 1,844,541 -0.31(-3.78%)
Nov 06, 2019 8.287 8.287 8.125 8.240 1,316,954 -0.01(-0.08%)
Nov 05, 2019 8.337 8.376 8.110 8.246 1,608,125 +0.05(+0.55%)
Nov 04, 2019 8.136 8.279 7.896 8.201 2,022,822 +0.35(+4.46%)
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.