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 (%)
Dec 30, 2005 5.886 5.937 5.801 5.910 1,014,010 -0.02(-0.40%)
Dec 29, 2005 5.850 5.990 5.809 5.934 1,323,283 +0.09(+1.47%)
Dec 28, 2005 5.824 5.870 5.720 5.848 514,866 +0.07(+1.25%)
Dec 27, 2005 5.793 5.831 5.723 5.776 928,396 -0.02(-0.26%)
Dec 23, 2005 5.829 5.918 5.791 5.791 489,677 -0.08(-1.41%)
Dec 22, 2005 5.816 5.915 5.759 5.874 694,824 +0.08(+1.32%)
Dec 21, 2005 5.843 5.845 5.673 5.797 1,080,722 +0.14(+2.44%)
Dec 20, 2005 5.815 5.872 5.632 5.659 1,283,572 -0.17(-2.84%)
Dec 19, 2005 5.948 5.985 5.791 5.824 1,204,114 -0.17(-2.84%)
Dec 16, 2005 5.990 6.040 5.931 5.994 668,288 -0.06(-1.05%)
Dec 15, 2005 6.156 6.193 5.977 6.058 819,103 -0.07(-1.19%)
Dec 14, 2005 6.082 6.217 6.056 6.131 632,090 -0.06(-1.03%)
Dec 13, 2005 6.236 6.268 6.164 6.195 711,302 -0.06(-1.02%)
Dec 12, 2005 6.257 6.315 6.214 6.258 651,237 -0.06(-0.88%)
Dec 09, 2005 6.434 6.434 6.269 6.314 629,043 -0.10(-1.51%)
Dec 08, 2005 6.450 6.463 6.368 6.411 501,844 -0.07(-1.13%)
Dec 07, 2005 6.516 6.585 6.452 6.484 891,789 -0.09(-1.35%)
Dec 06, 2005 6.528 6.633 6.490 6.573 846,861 +0.11(+1.65%)
Dec 05, 2005 6.434 6.514 6.355 6.466 752,297 +0.04(+0.69%)
Dec 02, 2005 6.336 6.422 6.299 6.422 598,636 +0.04(+0.67%)
Dec 01, 2005 6.341 6.412 6.298 6.379 370,697 +0.06(+0.88%)
Nov 30, 2005 6.317 6.395 6.279 6.323 345,986 +0.04(+0.71%)
Nov 29, 2005 6.237 6.353 6.196 6.279 494,385 +0.04(+0.69%)
Nov 28, 2005 6.355 6.482 6.149 6.236 733,112 -0.18(-2.85%)
Nov 25, 2005 6.434 6.450 6.328 6.419 243,749 +0.02(+0.30%)
Nov 23, 2005 6.404 6.471 6.282 6.400 448,758 -0.00(-0.07%)
Nov 22, 2005 6.414 6.562 6.315 6.404 567,253 -0.01(-0.15%)
Nov 21, 2005 6.355 6.454 6.355 6.414 848,655 +0.01(+0.17%)
Nov 18, 2005 6.563 6.563 6.369 6.403 639,844 -0.14(-2.07%)
Nov 17, 2005 6.382 6.592 6.323 6.538 376,343 +0.20(+3.24%)
Nov 16, 2005 6.396 6.452 6.276 6.333 715,929 -0.10(-1.51%)
Nov 15, 2005 6.530 6.554 6.357 6.430 505,419 -0.05(-0.81%)
Nov 14, 2005 6.654 6.654 6.473 6.482 492,503 -0.11(-1.69%)
Nov 11, 2005 6.501 6.671 6.458 6.593 249,288 +0.06(+0.97%)
Nov 10, 2005 6.584 6.643 6.476 6.530 425,010 -0.10(-1.46%)
Nov 09, 2005 6.612 6.832 6.473 6.627 519,574 +0.04(+0.68%)
Nov 08, 2005 6.630 6.701 6.508 6.582 428,724 +0.01(+0.10%)
Nov 07, 2005 6.631 6.663 6.511 6.576 349,977 -0.06(-0.84%)
Nov 04, 2005 6.801 6.801 6.523 6.631 374,260 -0.09(-1.30%)
Nov 03, 2005 6.832 6.887 6.706 6.719 558,322 +0.00(+0.07%)
Nov 02, 2005 6.657 6.813 6.609 6.714 413,460 +0.09(+1.37%)
Nov 01, 2005 6.673 6.760 6.565 6.624 563,659 -0.09(-1.30%)
Oct 31, 2005 6.670 6.768 6.442 6.711 897,561 +0.27(+4.17%)
Oct 28, 2005 6.434 6.514 6.255 6.442 794,921 -0.01(-0.17%)
Oct 27, 2005 6.857 6.857 6.196 6.454 721,216 -0.25(-3.74%)
Oct 26, 2005 6.749 6.922 6.660 6.705 561,091 -0.14(-2.04%)
Oct 25, 2005 6.816 6.924 6.778 6.844 656,203 +0.06(+0.87%)
Oct 24, 2005 6.433 6.843 6.322 6.786 1,164,838 +0.51(+8.07%)
Oct 21, 2005 6.039 6.382 5.998 6.279 722,877 +0.19(+3.16%)
Oct 20, 2005 6.387 6.479 6.053 6.087 723,110 -0.32(-4.94%)
Oct 19, 2005 6.355 6.450 6.077 6.403 911,213 +0.08(+1.28%)
Oct 18, 2005 6.593 6.631 6.245 6.322 691,029 -0.27(-4.12%)
Oct 17, 2005 6.369 6.660 6.369 6.593 751,504 +0.22(+3.49%)
Oct 14, 2005 6.342 6.582 6.196 6.371 969,586 -0.06(-0.99%)
Oct 13, 2005 6.679 6.682 6.196 6.434 1,252,322 -0.28(-4.15%)
Oct 12, 2005 6.911 6.987 6.598 6.713 618,859 -0.17(-2.53%)
Oct 11, 2005 6.849 6.967 6.514 6.887 903,068 +0.05(+0.79%)
Oct 10, 2005 6.878 7.032 6.770 6.833 717,842 +0.08(+1.20%)
Oct 07, 2005 6.625 6.902 6.511 6.752 759,825 +0.10(+1.53%)
Oct 06, 2005 6.681 6.832 6.285 6.651 2,257,615 -0.13(-1.94%)
Oct 05, 2005 7.337 7.358 6.593 6.782 1,675,394 -0.55(-7.56%)
Oct 04, 2005 7.302 7.404 7.269 7.337 742,559 +0.04(+0.57%)
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.