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 31, 2013 14.60 14.52 14.52 14.52 815,386 -0.01(-0.05%)
Dec 30, 2013 14.49 14.60 14.30 14.53 383,236 +0.06(+0.40%)
Dec 27, 2013 14.52 14.52 14.36 14.47 299,503 +0.09(+0.64%)
Dec 26, 2013 14.35 14.43 14.22 14.38 363,843 +0.00(+0.01%)
Dec 24, 2013 14.32 14.42 14.21 14.38 141,208 +0.06(+0.42%)
Dec 23, 2013 14.29 14.43 14.04 14.32 597,845 -0.02(-0.12%)
Dec 20, 2013 14.08 14.34 13.83 14.34 613,284 +0.22(+1.54%)
Dec 19, 2013 13.97 14.18 13.96 14.12 447,396 +0.04(+0.29%)
Dec 18, 2013 14.11 14.14 13.96 14.08 229,320 -0.06(-0.43%)
Dec 17, 2013 14.24 14.24 14.00 14.14 230,471 -0.07(-0.49%)
Dec 16, 2013 14.21 14.32 14.15 14.21 245,268 -0.01(-0.05%)
Dec 13, 2013 14.15 14.24 13.99 14.21 206,778 +0.15(+1.05%)
Dec 12, 2013 14.13 14.22 14.07 14.07 158,820 -0.10(-0.72%)
Dec 11, 2013 14.27 14.30 14.14 14.17 351,024 -0.10(-0.71%)
Dec 10, 2013 14.24 14.31 14.16 14.27 487,641 +0.01(+0.07%)
Dec 09, 2013 14.34 14.34 14.24 14.26 204,180 +0.01(+0.05%)
Dec 06, 2013 14.30 14.37 14.20 14.25 0 +0.04(+0.28%)
Dec 05, 2013 14.34 14.35 14.06 14.21 0 -0.12(-0.86%)
Dec 04, 2013 14.07 14.38 13.91 14.34 0 +0.28(+2.00%)
Dec 03, 2013 13.77 14.09 13.72 14.06 505,343 +0.22(+1.60%)
Dec 02, 2013 13.77 13.86 13.73 13.84 0 +0.02(+0.11%)
Nov 29, 2013 13.77 13.82 13.73 13.82 0 +0.05(+0.34%)
Nov 27, 2013 13.75 13.82 13.69 13.77 0 +0.02(+0.14%)
Nov 26, 2013 13.72 13.78 13.68 13.75 0 -0.02(-0.12%)
Nov 25, 2013 13.77 13.95 13.70 13.77 0 +0.00(+0.01%)
Nov 22, 2013 13.58 13.87 13.41 13.77 0 +0.16(+1.18%)
Nov 21, 2013 13.24 13.74 13.15 13.61 0 +0.36(+2.75%)
Nov 20, 2013 13.49 13.53 12.83 13.25 0 -0.29(-2.13%)
Nov 19, 2013 13.92 13.98 13.39 13.53 0 -0.39(-2.79%)
Nov 18, 2013 14.14 14.14 13.92 13.92 0 -0.22(-1.56%)
Nov 15, 2013 14.15 14.16 14.08 14.14 0 +0.02(+0.11%)
Nov 14, 2013 14.22 14.22 14.05 14.13 0 +0.01(+0.07%)
Nov 13, 2013 14.15 14.15 14.05 14.12 0 +0.05(+0.38%)
Nov 12, 2013 14.15 14.15 14.01 14.07 0 -0.08(-0.60%)
Nov 11, 2013 14.15 14.29 13.97 14.15 0 +0.03(+0.21%)
Nov 08, 2013 14.28 14.28 13.97 14.12 0 -0.20(-1.37%)
Nov 07, 2013 14.43 14.43 14.24 14.32 0 +0.02(+0.16%)
Nov 06, 2013 14.28 14.43 14.24 14.29 0 +0.02(+0.11%)
Nov 05, 2013 14.51 14.51 14.22 14.28 0 -0.28(-1.92%)
Nov 04, 2013 14.38 14.60 14.27 14.56 0 +0.08(+0.53%)
Nov 01, 2013 14.29 14.60 14.22 14.48 0 +0.27(+1.91%)
Oct 31, 2013 14.28 14.31 14.19 14.21 0 +0.05(+0.34%)
Oct 30, 2013 14.34 14.41 14.16 14.16 0 -0.11(-0.80%)
Oct 29, 2013 14.32 14.34 14.17 14.28 0 +0.07(+0.47%)
Oct 28, 2013 14.26 14.32 14.09 14.21 0 -0.07(-0.46%)
Oct 25, 2013 14.39 14.40 14.27 14.27 0 -0.10(-0.69%)
Oct 24, 2013 14.33 14.43 14.24 14.37 0 +0.06(+0.39%)
Oct 23, 2013 14.34 14.39 14.17 14.32 0 -0.01(-0.09%)
Oct 22, 2013 14.40 14.41 14.23 14.33 0 +0.07(+0.50%)
Oct 21, 2013 14.08 14.41 14.08 14.26 0 +0.14(+1.02%)
Oct 18, 2013 14.22 14.33 13.99 14.11 418,104 -0.00(-0.01%)
Oct 17, 2013 14.24 14.51 14.08 14.12 0 -0.10(-0.71%)
Oct 16, 2013 14.32 14.42 14.07 14.22 0 -0.05(-0.32%)
Oct 15, 2013 14.41 14.49 14.14 14.26 0 -0.13(-0.94%)
Oct 14, 2013 14.11 14.41 14.02 14.40 0 +0.17(+1.21%)
Oct 11, 2013 13.90 14.23 13.90 14.23 0 +0.25(+1.82%)
Oct 10, 2013 14.01 14.01 13.85 13.97 0 +0.09(+0.65%)
Oct 09, 2013 14.10 14.20 13.81 13.88 0 -0.16(-1.13%)
Oct 08, 2013 14.11 14.22 14.02 14.04 0 -0.12(-0.83%)
Oct 07, 2013 14.05 14.34 14.04 14.16 0 -0.04(-0.29%)
Oct 04, 2013 14.32 14.32 14.17 14.20 0 -0.07(-0.52%)
Oct 03, 2013 14.10 14.34 13.95 14.27 0 +0.17(+1.22%)
Oct 02, 2013 14.10 14.13 13.85 14.10 0 +0.02(+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.