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
)
23.41
-0.57 (-2.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 31, 2015
5.929
6.014
6.014
6.014
1,080,337
+0.01(+0.15%)
Dec 30, 2015
5.907
6.165
5.907
6.005
1,008,208
+0.04(+0.75%)
Dec 29, 2015
6.277
6.365
5.853
5.960
1,033,375
-0.27(-4.36%)
Dec 28, 2015
6.188
6.370
6.134
6.232
790,395
-0.01(-0.21%)
Dec 24, 2015
6.393
6.245
6.245
6.245
379,553
-0.11(-1.75%)
Dec 23, 2015
6.076
6.410
6.018
6.357
1,397,988
+0.35(+5.79%)
Dec 22, 2015
5.559
6.018
5.497
6.009
1,012,652
+0.40(+7.15%)
Dec 21, 2015
5.439
5.750
5.349
5.608
871,854
+0.15(+2.69%)
Dec 18, 2015
5.528
5.804
5.416
5.461
2,154,175
-0.03(-0.49%)
Dec 17, 2015
5.688
5.929
5.317
5.488
1,865,654
-0.45(-7.58%)
Dec 16, 2015
5.795
6.000
5.795
5.938
1,123,992
+0.15(+2.62%)
Dec 15, 2015
5.867
5.965
5.733
5.786
1,082,898
-0.09(-1.52%)
Dec 14, 2015
6.076
6.141
5.737
5.875
1,035,959
-0.25(-4.01%)
Dec 11, 2015
6.442
6.468
6.054
6.121
1,143,645
-0.39(-5.96%)
Dec 10, 2015
6.620
6.901
6.500
6.508
619,302
-0.10(-1.48%)
Dec 09, 2015
6.687
6.910
6.428
6.607
1,008,742
-0.10(-1.46%)
Dec 08, 2015
6.410
6.914
6.245
6.705
1,163,322
+0.08(+1.21%)
Dec 07, 2015
7.155
7.199
6.584
6.624
1,829,374
-0.64(-8.78%)
Dec 04, 2015
7.280
7.471
7.204
7.262
745,237
-0.04(-0.49%)
Dec 03, 2015
7.512
7.614
7.269
7.298
691,588
-0.24(-3.14%)
Dec 02, 2015
7.601
7.743
7.516
7.534
538,311
-0.11(-1.40%)
Dec 01, 2015
7.578
7.699
7.516
7.641
686,911
-0.00(-0.06%)
Nov 30, 2015
7.890
8.020
7.571
7.645
674,434
-0.35(-4.35%)
Nov 27, 2015
7.801
8.026
7.801
7.993
138,862
+0.15(+1.93%)
Nov 25, 2015
7.766
7.841
7.841
7.841
487,677
+0.08(+0.98%)
Nov 24, 2015
7.775
8.029
7.659
7.766
459,829
-0.03(-0.40%)
Nov 23, 2015
8.069
8.104
7.764
7.797
717,538
-0.23(-2.83%)
Nov 20, 2015
8.158
8.180
7.873
8.024
698,739
-0.12(-1.42%)
Nov 19, 2015
8.630
8.724
8.122
8.140
554,493
-0.54(-6.21%)
Nov 18, 2015
8.688
8.804
8.626
8.679
393,576
+0.08(+0.99%)
Nov 17, 2015
8.688
8.786
8.474
8.595
560,797
-0.09(-1.03%)
Nov 16, 2015
8.465
8.716
8.425
8.684
523,034
+0.26(+3.07%)
Nov 13, 2015
8.153
8.474
8.002
8.425
591,926
+0.35(+4.30%)
Nov 12, 2015
8.015
8.216
7.817
8.078
596,823
+0.00(+0.00%)
Nov 11, 2015
8.644
8.644
8.055
8.078
1,993,466
-0.58(-6.69%)
Nov 10, 2015
8.733
8.969
8.613
8.657
948,803
-0.18(-2.02%)
Nov 09, 2015
9.237
9.237
8.755
8.835
1,009,350
-0.42(-4.57%)
Nov 06, 2015
9.477
9.602
9.223
9.259
431,329
-0.32(-3.31%)
Nov 05, 2015
9.540
9.651
9.406
9.575
346,551
+0.04(+0.37%)
Nov 04, 2015
9.357
9.696
9.357
9.540
791,194
+0.19(+1.98%)
Nov 03, 2015
9.329
9.424
9.243
9.355
599,752
+0.06(+0.60%)
Nov 02, 2015
9.169
9.363
9.109
9.299
687,748
+0.04(+0.42%)
Oct 30, 2015
9.199
9.329
9.074
9.260
536,983
+0.07(+0.80%)
Oct 29, 2015
8.966
9.264
8.929
9.186
634,013
+0.19(+2.06%)
Oct 28, 2015
8.862
9.139
8.862
9.001
563,044
+0.12(+1.31%)
Oct 27, 2015
9.100
9.322
8.880
8.884
1,248,487
-0.51(-5.43%)
Oct 26, 2015
9.484
9.709
9.307
9.394
911,173
-0.12(-1.27%)
Oct 23, 2015
9.497
9.545
9.307
9.515
600,973
+0.08(+0.82%)
Oct 22, 2015
9.588
9.635
9.402
9.437
565,344
-0.10(-1.09%)
Oct 21, 2015
9.618
9.692
9.506
9.541
522,014
-0.10(-1.03%)
Oct 20, 2015
9.502
9.731
9.502
9.640
330,316
+0.09(+0.90%)
Oct 19, 2015
9.718
9.782
9.506
9.554
436,451
-0.12(-1.25%)
Oct 16, 2015
9.804
9.908
9.631
9.674
490,161
-0.14(-1.45%)
Oct 15, 2015
9.834
9.868
9.718
9.817
437,458
-0.07(-0.74%)
Oct 14, 2015
9.942
10.12
9.731
9.890
603,726
-0.11(-1.08%)
Oct 13, 2015
9.994
10.16
9.942
9.998
501,041
-0.00(-0.04%)
Oct 12, 2015
10.21
10.39
9.985
10.00
497,188
-0.20(-1.95%)
Oct 09, 2015
10.49
10.49
10.17
10.20
427,972
-0.21(-2.03%)
Oct 08, 2015
10.32
10.53
10.30
10.41
399,780
+0.09(+0.88%)
Oct 07, 2015
10.15
10.40
10.13
10.32
621,017
+0.22(+2.22%)
Oct 06, 2015
9.847
10.22
9.758
10.10
619,040
+0.30(+3.09%)
Oct 05, 2015
9.476
9.860
9.396
9.795
830,073
+0.35(+3.75%)
Oct 02, 2015
9.156
9.484
9.104
9.441
641,865
+0.14(+1.53%)
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
.