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
)
22.45
-0.04 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2006
5.450
5.462
5.406
5.443
314,260
-0.01(-0.17%)
Mar 30, 2006
5.396
5.453
5.329
5.452
373,923
+0.10(+1.80%)
Mar 29, 2006
5.352
5.427
5.340
5.355
271,889
+0.00(+0.06%)
Mar 28, 2006
5.360
5.412
5.323
5.352
371,363
-0.05(-0.89%)
Mar 27, 2006
5.409
5.453
5.358
5.400
361,274
+0.03(+0.48%)
Mar 24, 2006
5.357
5.453
5.357
5.375
305,936
-0.03(-0.50%)
Mar 23, 2006
5.307
5.426
5.257
5.402
348,227
+0.11(+2.14%)
Mar 22, 2006
5.093
5.289
5.078
5.289
451,700
+0.13(+2.45%)
Mar 21, 2006
5.277
5.277
5.096
5.162
1,518,245
-0.12(-2.28%)
Mar 20, 2006
5.453
5.482
5.280
5.283
877,705
-0.17(-3.12%)
Mar 17, 2006
5.441
5.491
5.427
5.453
358,939
+0.00(+0.08%)
Mar 16, 2006
5.461
5.492
5.412
5.449
888,298
-0.05(-0.82%)
Mar 15, 2006
5.488
5.527
5.455
5.494
466,518
-0.03(-0.46%)
Mar 14, 2006
5.536
5.536
5.452
5.519
296,636
-0.02(-0.27%)
Mar 13, 2006
5.470
5.539
5.461
5.535
331,837
+0.06(+1.07%)
Mar 10, 2006
5.464
5.544
5.429
5.476
292,743
-0.02(-0.30%)
Mar 09, 2006
5.553
5.553
5.443
5.492
538,843
-0.01(-0.19%)
Mar 08, 2006
5.473
5.541
5.434
5.503
582,747
-0.03(-0.54%)
Mar 07, 2006
5.559
5.559
5.429
5.533
644,764
-0.03(-0.60%)
Mar 06, 2006
5.654
5.654
5.519
5.566
467,858
-0.07(-1.26%)
Mar 03, 2006
5.682
5.684
5.593
5.637
335,087
+0.01(+0.19%)
Mar 02, 2006
5.628
5.687
5.580
5.626
474,836
+0.05(+0.81%)
Mar 01, 2006
5.557
5.661
5.536
5.581
308,522
+0.02(+0.30%)
Feb 28, 2006
5.605
5.605
5.504
5.565
527,647
-0.04(-0.73%)
Feb 27, 2006
5.669
5.699
5.550
5.605
572,101
-0.07(-1.17%)
Feb 24, 2006
5.602
5.714
5.598
5.672
467,712
+0.03(+0.56%)
Feb 23, 2006
5.619
5.724
5.616
5.640
411,114
-0.01(-0.21%)
Feb 22, 2006
5.669
5.724
5.578
5.652
681,391
+0.01(+0.24%)
Feb 21, 2006
5.640
5.684
5.596
5.639
636,506
+0.05(+0.86%)
Feb 17, 2006
5.571
5.625
5.539
5.590
774,491
+0.10(+1.87%)
Feb 16, 2006
5.449
5.521
5.434
5.488
1,334,540
+0.04(+0.72%)
Feb 15, 2006
5.488
5.550
5.397
5.449
958,414
+0.00(+0.03%)
Feb 14, 2006
5.522
5.577
5.435
5.447
1,223,333
-0.10(-1.85%)
Feb 13, 2006
5.666
5.714
5.455
5.550
1,006,549
-0.16(-2.85%)
Feb 10, 2006
5.756
5.768
5.556
5.712
1,102,183
-0.08(-1.46%)
Feb 09, 2006
6.005
6.012
5.747
5.797
509,267
-0.14(-2.39%)
Feb 08, 2006
5.955
5.981
5.768
5.939
669,498
-0.02(-0.33%)
Feb 07, 2006
6.109
6.109
5.880
5.958
620,448
-0.14(-2.30%)
Feb 06, 2006
5.982
6.136
5.978
6.098
1,118,427
+0.12(+2.07%)
Feb 03, 2006
5.914
6.005
5.854
5.975
850,092
+0.01(+0.15%)
Feb 02, 2006
5.910
6.006
5.910
5.966
1,009,189
+0.06(+0.94%)
Feb 01, 2006
5.770
5.923
5.729
5.910
1,242,800
+0.18(+3.16%)
Jan 31, 2006
5.703
5.746
5.691
5.729
505,400
+0.00(+0.03%)
Jan 30, 2006
5.699
5.872
5.669
5.728
1,111,203
+0.01(+0.21%)
Jan 27, 2006
5.699
5.764
5.622
5.715
734,348
-0.02(-0.37%)
Jan 26, 2006
5.750
5.797
5.660
5.737
1,002,338
-0.07(-1.25%)
Jan 25, 2006
5.880
5.946
5.741
5.809
567,988
-0.11(-1.81%)
Jan 24, 2006
5.923
5.943
5.893
5.916
493,202
+0.03(+0.51%)
Jan 23, 2006
5.911
5.940
5.859
5.886
427,563
-0.05(-0.76%)
Jan 20, 2006
5.905
5.963
5.845
5.931
367,177
-0.02(-0.28%)
Jan 19, 2006
5.940
5.976
5.896
5.948
803,941
+0.05(+0.90%)
Jan 18, 2006
5.881
5.939
5.845
5.895
1,302,450
-0.00(-0.03%)
Jan 17, 2006
5.804
5.917
5.796
5.896
574,800
+0.01(+0.18%)
Jan 13, 2006
5.792
5.925
5.767
5.886
539,082
+0.06(+1.09%)
Jan 12, 2006
5.927
5.966
5.791
5.822
559,817
-0.10(-1.76%)
Jan 11, 2006
5.804
5.982
5.804
5.927
724,299
+0.08(+1.34%)
Jan 10, 2006
5.756
5.878
5.752
5.848
894,407
-0.03(-0.59%)
Jan 09, 2006
5.592
5.970
5.578
5.883
3,177,552
-0.12(-1.96%)
Jan 06, 2006
5.895
6.003
5.895
6.000
1,217,748
+0.13(+2.16%)
Jan 05, 2006
5.804
5.874
5.765
5.874
1,233,348
+0.09(+1.48%)
Jan 04, 2006
5.740
5.788
5.654
5.788
687,228
+0.08(+1.32%)
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
.