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
)
24.64
+0.78 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019
7.319
7.619
6.884
7.619
2,592,044
+0.30(+4.11%)
Oct 30, 2019
7.753
7.853
7.252
7.319
4,142,612
-0.47(-6.09%)
Oct 29, 2019
8.388
8.455
7.740
7.793
3,071,012
-0.59(-7.09%)
Oct 28, 2019
9.056
9.236
8.281
8.388
2,821,033
-0.74(-8.06%)
Oct 25, 2019
9.203
9.324
9.056
9.123
605,949
-0.11(-1.16%)
Oct 24, 2019
9.471
9.479
9.217
9.230
675,028
-0.23(-2.47%)
Oct 23, 2019
9.424
9.484
9.377
9.464
434,208
+0.05(+0.57%)
Oct 22, 2019
9.304
9.564
9.297
9.411
564,238
+0.09(+1.00%)
Oct 21, 2019
9.203
9.371
9.163
9.317
535,906
+0.18(+1.98%)
Oct 18, 2019
9.036
9.244
8.990
9.137
847,132
+0.09(+0.96%)
Oct 17, 2019
9.083
9.157
9.030
9.050
492,478
-0.04(-0.44%)
Oct 16, 2019
9.157
9.224
9.090
9.090
326,497
-0.06(-0.66%)
Oct 15, 2019
9.030
9.177
8.990
9.150
696,653
+0.12(+1.33%)
Oct 14, 2019
9.264
9.344
8.956
9.030
1,339,972
-0.31(-3.36%)
Oct 11, 2019
9.371
9.404
9.244
9.344
764,244
+0.01(+0.07%)
Oct 10, 2019
9.324
9.411
9.224
9.337
548,785
+0.06(+0.65%)
Oct 09, 2019
9.324
9.424
9.230
9.277
998,340
+0.13(+1.46%)
Oct 08, 2019
9.645
9.715
9.123
9.143
1,208,733
-0.49(-5.13%)
Oct 07, 2019
9.858
9.899
9.631
9.638
725,962
-0.22(-2.24%)
Oct 04, 2019
9.932
9.945
9.818
9.858
479,972
+0.03(+0.34%)
Oct 03, 2019
9.925
9.960
9.725
9.825
868,667
-0.05(-0.47%)
Oct 02, 2019
10.23
10.29
9.832
9.872
925,617
-0.35(-3.46%)
Oct 01, 2019
10.67
10.78
10.11
10.23
1,306,710
-0.47(-4.43%)
Sep 30, 2019
10.66
10.79
10.54
10.70
486,438
+0.04(+0.38%)
Sep 27, 2019
10.59
10.69
10.51
10.66
280,083
+0.09(+0.88%)
Sep 26, 2019
10.70
10.71
10.33
10.57
505,857
-0.07(-0.69%)
Sep 25, 2019
10.59
10.73
10.55
10.64
348,703
+0.06(+0.57%)
Sep 24, 2019
10.48
10.61
10.46
10.58
303,374
+0.05(+0.44%)
Sep 23, 2019
10.56
10.77
10.53
10.53
472,961
-0.15(-1.38%)
Sep 20, 2019
10.56
10.69
10.46
10.68
610,438
+0.16(+1.52%)
Sep 19, 2019
10.65
10.67
10.44
10.52
271,839
-0.05(-0.44%)
Sep 18, 2019
10.48
10.71
10.43
10.57
418,899
+0.07(+0.64%)
Sep 17, 2019
10.73
10.73
10.43
10.50
359,346
-0.21(-1.94%)
Sep 16, 2019
10.69
10.80
10.53
10.71
508,403
+0.07(+0.63%)
Sep 13, 2019
10.79
10.91
10.55
10.64
452,292
+0.04(+0.38%)
Sep 12, 2019
10.99
11.02
10.60
10.60
472,063
-0.43(-3.88%)
Sep 11, 2019
11.19
11.19
11.01
11.03
362,359
-0.12(-1.08%)
Sep 10, 2019
10.95
11.16
10.92
11.15
710,288
+0.17(+1.58%)
Sep 09, 2019
10.69
11.02
10.69
10.97
450,006
+0.31(+2.95%)
Sep 06, 2019
10.84
10.89
10.66
10.66
293,249
-0.22(-2.03%)
Sep 05, 2019
10.74
10.96
10.61
10.88
651,862
+0.32(+3.04%)
Sep 04, 2019
10.49
10.89
10.42
10.56
807,966
+0.14(+1.35%)
Sep 03, 2019
10.34
10.43
10.15
10.42
488,866
+0.08(+0.78%)
Aug 30, 2019
10.34
10.39
10.11
10.34
1,045,824
+0.15(+1.44%)
Aug 29, 2019
9.932
10.21
9.932
10.19
398,804
+0.28(+2.83%)
Aug 28, 2019
9.992
9.992
9.825
9.912
445,449
-0.07(-0.74%)
Aug 27, 2019
10.19
10.26
9.959
9.985
322,215
-0.19(-1.84%)
Aug 26, 2019
10.57
10.57
10.15
10.17
443,440
-0.32(-3.06%)
Aug 23, 2019
10.41
10.61
10.36
10.49
614,926
+0.15(+1.49%)
Aug 22, 2019
10.26
10.46
10.21
10.34
515,931
+0.16(+1.58%)
Aug 21, 2019
10.03
10.19
9.965
10.18
694,892
+0.26(+2.63%)
Aug 20, 2019
10.07
10.07
9.865
9.919
530,125
-0.13(-1.33%)
Aug 19, 2019
10.07
10.16
9.972
10.05
536,693
+0.05(+0.53%)
Aug 16, 2019
9.705
9.999
9.678
9.999
582,459
+0.31(+3.24%)
Aug 15, 2019
9.818
9.992
9.631
9.685
726,821
-0.11(-1.09%)
Aug 14, 2019
10.07
10.11
9.705
9.792
749,175
-0.21(-2.07%)
Aug 13, 2019
9.899
10.11
9.732
9.999
1,066,642
+0.18(+1.84%)
Aug 12, 2019
10.69
10.85
9.758
9.818
1,731,047
-0.88(-8.19%)
Aug 09, 2019
11.03
11.20
10.67
10.69
456,182
-0.31(-2.79%)
Aug 08, 2019
10.73
11.01
10.71
11.00
1,190,066
+0.23(+2.17%)
Aug 07, 2019
10.93
10.96
10.61
10.77
1,037,535
-0.23(-2.13%)
Aug 06, 2019
11.34
11.37
10.97
11.00
672,014
-0.05(-0.48%)
Aug 05, 2019
11.25
11.25
10.98
11.05
917,819
-0.05(-0.41%)
Aug 02, 2019
11.33
11.33
11.05
11.10
618,162
-0.12(-1.04%)
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
.