Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance Resource Pt
(NQ:
ARLP
)
22.48
-1.24 (-5.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
6.388
6.438
5.905
5.967
1,554,640
-0.37(-5.83%)
Jan 28, 2010
6.472
6.477
6.231
6.337
796,611
+0.11(+1.77%)
Jan 27, 2010
6.261
6.401
6.106
6.227
761,072
-0.02(-0.31%)
Jan 26, 2010
6.181
6.322
6.130
6.246
755,434
+0.02(+0.27%)
Jan 25, 2010
6.216
6.300
6.110
6.230
769,224
+0.02(+0.24%)
Jan 22, 2010
6.493
6.493
6.053
6.214
2,815,827
-0.27(-4.16%)
Jan 21, 2010
6.703
6.703
6.415
6.484
1,014,973
-0.22(-3.33%)
Jan 20, 2010
6.712
6.712
6.564
6.707
529,252
+0.03(+0.38%)
Jan 19, 2010
6.459
6.688
6.407
6.682
622,451
+0.25(+3.82%)
Jan 15, 2010
6.490
6.436
6.436
6.436
1,002,895
-0.06(-0.97%)
Jan 14, 2010
6.487
6.516
6.483
6.499
230,248
-0.02(-0.30%)
Jan 13, 2010
6.602
6.610
6.447
6.519
343,531
-0.02(-0.35%)
Jan 12, 2010
6.637
6.640
6.521
6.542
353,898
-0.07(-1.12%)
Jan 11, 2010
6.784
6.786
6.528
6.615
756,509
-0.10(-1.53%)
Jan 08, 2010
6.756
6.775
6.521
6.718
627,598
+0.06(+0.97%)
Jan 07, 2010
6.730
6.815
6.603
6.653
1,059,679
-0.08(-1.14%)
Jan 06, 2010
6.816
6.859
6.726
6.730
919,804
-0.09(-1.26%)
Jan 05, 2010
6.784
6.893
6.784
6.816
925,349
+0.03(+0.51%)
Jan 04, 2010
6.688
6.799
6.522
6.781
935,723
+0.24(+3.71%)
Dec 31, 2009
6.572
6.539
6.539
6.539
1,465,871
-0.09(-1.39%)
Dec 30, 2009
6.635
6.688
6.619
6.631
674,261
-0.03(-0.50%)
Dec 29, 2009
6.781
6.783
6.637
6.664
763,779
-0.11(-1.62%)
Dec 28, 2009
6.709
6.784
6.701
6.774
968,019
+0.12(+1.77%)
Dec 24, 2009
6.632
6.680
6.596
6.656
784,533
+0.10(+1.52%)
Dec 23, 2009
6.634
6.634
6.533
6.557
837,251
-0.02(-0.28%)
Dec 22, 2009
6.631
6.665
6.530
6.575
1,376,215
+0.06(+0.97%)
Dec 21, 2009
6.234
6.519
6.221
6.511
846,252
+0.30(+4.78%)
Dec 18, 2009
6.319
6.407
6.123
6.214
1,681,826
-0.11(-1.69%)
Dec 17, 2009
6.332
6.340
6.257
6.322
508,637
-0.02(-0.29%)
Dec 16, 2009
6.394
6.407
6.258
6.340
423,676
-0.04(-0.57%)
Dec 15, 2009
6.361
6.392
6.281
6.376
711,286
+0.06(+0.93%)
Dec 14, 2009
6.237
6.394
5.999
6.317
1,483,999
+0.32(+5.30%)
Dec 11, 2009
5.901
6.000
5.865
5.999
573,540
+0.10(+1.71%)
Dec 10, 2009
5.853
5.901
5.851
5.898
936,891
+0.03(+0.46%)
Dec 09, 2009
5.922
5.922
5.819
5.871
285,195
+0.03(+0.49%)
Dec 08, 2009
5.835
5.892
5.807
5.842
357,825
-0.03(-0.46%)
Dec 07, 2009
5.865
5.908
5.832
5.869
380,576
+0.04(+0.65%)
Dec 04, 2009
5.892
5.925
5.767
5.832
249,005
-0.02(-0.31%)
Dec 03, 2009
5.880
5.881
5.842
5.850
410,762
-0.04(-0.61%)
Dec 02, 2009
5.920
5.936
5.859
5.886
251,188
-0.00(-0.08%)
Dec 01, 2009
5.940
5.952
5.871
5.890
363,934
+0.00(+0.00%)
Nov 30, 2009
5.923
5.955
5.866
5.890
487,087
-0.03(-0.56%)
Nov 27, 2009
5.919
5.958
5.868
5.923
166,499
-0.03(-0.51%)
Nov 25, 2009
5.910
5.976
5.861
5.954
317,417
+0.10(+1.67%)
Nov 24, 2009
5.910
5.910
5.850
5.856
184,859
-0.00(-0.03%)
Nov 23, 2009
5.955
5.991
5.845
5.857
419,458
-0.02(-0.26%)
Nov 20, 2009
5.786
5.923
5.767
5.872
394,956
+0.01(+0.21%)
Nov 19, 2009
5.850
5.902
5.767
5.860
343,942
-0.06(-0.97%)
Nov 18, 2009
5.948
5.961
5.860
5.917
286,229
-0.04(-0.61%)
Nov 17, 2009
5.902
5.955
5.853
5.954
462,625
+0.11(+1.88%)
Nov 16, 2009
5.856
5.902
5.804
5.844
517,087
+0.04(+0.70%)
Nov 13, 2009
5.835
5.878
5.752
5.803
444,570
+0.01(+0.23%)
Nov 12, 2009
5.804
5.839
5.747
5.789
398,073
+0.00(+0.03%)
Nov 11, 2009
5.804
5.804
5.738
5.788
238,943
+0.02(+0.39%)
Nov 10, 2009
5.731
5.836
5.731
5.765
267,611
-0.01(-0.18%)
Nov 09, 2009
5.801
5.860
5.733
5.776
488,772
+0.06(+1.03%)
Nov 06, 2009
5.708
5.749
5.675
5.717
228,423
+0.02(+0.40%)
Nov 05, 2009
5.708
5.765
5.685
5.694
453,173
+0.03(+0.48%)
Nov 04, 2009
5.746
5.750
5.656
5.667
386,718
-0.09(-1.57%)
Nov 03, 2009
5.654
5.773
5.654
5.758
703,777
+0.07(+1.19%)
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
.