Alliance Resource Pt (NQ: ARLP )

24.19 -0.11 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 7.423 7.885 7.352 7.851 1,706,746 +0.46(+6.23%)
Oct 31, 2019 7.099 7.391 6.678 7.391 2,672,257 +0.29(+4.11%)
Oct 30, 2019 7.520 7.618 7.034 7.099 4,270,810 -0.46(-6.09%)
Oct 29, 2019 8.136 8.201 7.507 7.559 3,166,047 -0.58(-7.09%)
Oct 28, 2019 8.785 8.959 8.033 8.136 2,908,333 -0.71(-8.06%)
Oct 25, 2019 8.927 9.044 8.785 8.849 624,701 -0.10(-1.16%)
Oct 24, 2019 9.187 9.195 8.940 8.953 695,917 -0.23(-2.47%)
Oct 23, 2019 9.141 9.200 9.096 9.180 447,645 +0.05(+0.57%)
Oct 22, 2019 9.024 9.277 9.018 9.128 581,699 +0.09(+1.00%)
Oct 21, 2019 8.927 9.089 8.888 9.037 552,490 +0.18(+1.98%)
Oct 18, 2019 8.765 8.966 8.720 8.862 873,348 +0.08(+0.96%)
Oct 17, 2019 8.811 8.882 8.759 8.778 507,718 -0.04(-0.44%)
Oct 16, 2019 8.882 8.947 8.817 8.817 336,601 -0.06(-0.66%)
Oct 15, 2019 8.759 8.901 8.720 8.875 718,212 +0.12(+1.33%)
Oct 14, 2019 8.986 9.063 8.687 8.759 1,381,438 -0.30(-3.36%)
Oct 11, 2019 9.089 9.122 8.966 9.063 787,895 +0.01(+0.07%)
Oct 10, 2019 9.044 9.128 8.947 9.057 565,768 +0.06(+0.65%)
Oct 09, 2019 9.044 9.141 8.953 8.999 1,029,235 +0.13(+1.46%)
Oct 08, 2019 9.355 9.423 8.849 8.869 1,246,139 -0.48(-5.13%)
Oct 07, 2019 9.563 9.601 9.342 9.349 748,428 -0.21(-2.24%)
Oct 04, 2019 9.634 9.647 9.524 9.563 494,825 +0.03(+0.34%)
Oct 03, 2019 9.627 9.661 9.433 9.530 895,549 -0.05(-0.47%)
Oct 02, 2019 9.926 9.982 9.537 9.576 954,261 -0.34(-3.46%)
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.