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
)
21.15
-0.35 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2010
6.598
6.647
6.582
6.633
443,273
+0.04(+0.65%)
Mar 30, 2010
6.568
6.592
6.514
6.590
421,359
+0.04(+0.63%)
Mar 29, 2010
6.481
6.568
6.481
6.549
801,793
+0.09(+1.32%)
Mar 26, 2010
6.520
6.568
6.425
6.463
608,910
-0.06(-0.95%)
Mar 25, 2010
6.647
6.647
6.506
6.525
565,343
-0.08(-1.15%)
Mar 24, 2010
6.476
6.633
6.397
6.601
432,695
-0.06(-0.97%)
Mar 23, 2010
6.612
6.666
6.578
6.666
817,735
+0.08(+1.20%)
Mar 22, 2010
6.687
6.693
6.549
6.587
1,013,393
-0.13(-1.93%)
Mar 19, 2010
6.908
6.908
6.694
6.717
547,600
-0.18(-2.55%)
Mar 18, 2010
6.913
6.956
6.853
6.892
278,513
-0.03(-0.43%)
Mar 17, 2010
6.867
6.965
6.832
6.922
473,792
+0.03(+0.37%)
Mar 16, 2010
6.865
6.971
6.804
6.897
464,238
-0.01(-0.14%)
Mar 15, 2010
6.850
6.987
6.835
6.907
498,321
-0.05(-0.73%)
Mar 12, 2010
6.948
6.963
6.892
6.957
500,576
-0.01(-0.18%)
Mar 11, 2010
6.886
6.973
6.821
6.970
479,371
+0.06(+0.87%)
Mar 10, 2010
6.774
6.922
6.766
6.910
489,816
+0.12(+1.80%)
Mar 09, 2010
6.850
6.859
6.770
6.788
363,045
+0.01(+0.21%)
Mar 08, 2010
6.884
6.884
6.761
6.774
613,636
-0.11(-1.59%)
Mar 05, 2010
6.785
6.883
6.737
6.883
642,803
+0.17(+2.50%)
Mar 04, 2010
6.766
6.805
6.694
6.715
444,448
-0.09(-1.33%)
Mar 03, 2010
6.804
6.805
6.750
6.805
742,480
+0.04(+0.54%)
Mar 02, 2010
6.755
6.800
6.723
6.769
640,396
+0.04(+0.66%)
Mar 01, 2010
6.639
6.726
6.593
6.725
628,700
+0.16(+2.36%)
Feb 26, 2010
6.557
6.625
6.432
6.569
445,617
+0.08(+1.27%)
Feb 25, 2010
6.411
6.533
6.261
6.487
508,987
+0.04(+0.56%)
Feb 24, 2010
6.490
6.524
6.418
6.451
551,758
-0.06(-0.90%)
Feb 23, 2010
6.647
6.694
6.491
6.509
2,230,367
-0.19(-2.81%)
Feb 22, 2010
6.736
6.739
6.663
6.698
729,641
+0.05(+0.74%)
Feb 19, 2010
6.647
6.704
6.511
6.649
825,217
+0.02(+0.36%)
Feb 18, 2010
6.520
6.625
6.467
6.625
499,515
+0.11(+1.75%)
Feb 17, 2010
6.471
6.527
6.397
6.511
308,584
+0.04(+0.61%)
Feb 16, 2010
6.680
6.704
6.299
6.471
865,656
+0.13(+1.97%)
Feb 12, 2010
6.647
6.346
6.346
6.346
1,767,961
+0.07(+1.13%)
Feb 11, 2010
6.104
6.330
6.049
6.275
456,908
+0.15(+2.40%)
Feb 10, 2010
6.270
6.310
6.128
6.128
1,068,738
-0.03(-0.44%)
Feb 09, 2010
6.169
6.250
6.093
6.155
523,848
+0.11(+1.89%)
Feb 08, 2010
6.297
6.297
6.033
6.041
564,622
-0.15(-2.35%)
Feb 05, 2010
6.231
6.329
5.936
6.186
1,385,278
-0.06(-0.99%)
Feb 04, 2010
6.568
6.569
6.128
6.248
1,338,886
-0.32(-4.84%)
Feb 03, 2010
6.524
6.592
6.380
6.566
673,367
+0.03(+0.40%)
Feb 02, 2010
6.456
6.563
6.403
6.540
882,464
+0.05(+0.79%)
Feb 01, 2010
6.265
6.525
6.169
6.489
1,099,113
+0.34(+5.53%)
Jan 29, 2010
6.582
6.634
6.085
6.149
1,508,761
-0.38(-5.83%)
Jan 28, 2010
6.669
6.674
6.421
6.529
773,103
+0.11(+1.77%)
Jan 27, 2010
6.452
6.596
6.292
6.416
738,612
-0.02(-0.31%)
Jan 26, 2010
6.369
6.514
6.316
6.436
733,141
+0.02(+0.27%)
Jan 25, 2010
6.405
6.491
6.296
6.419
746,524
+0.02(+0.24%)
Jan 22, 2010
6.691
6.691
6.237
6.403
2,732,729
-0.28(-4.16%)
Jan 21, 2010
6.907
6.907
6.610
6.682
985,020
-0.23(-3.33%)
Jan 20, 2010
6.916
6.916
6.764
6.911
513,634
+0.03(+0.38%)
Jan 19, 2010
6.655
6.891
6.602
6.885
604,082
+0.25(+3.82%)
Jan 15, 2010
6.688
6.632
6.632
6.632
973,298
-0.07(-0.97%)
Jan 14, 2010
6.685
6.714
6.680
6.697
223,453
-0.02(-0.30%)
Jan 13, 2010
6.803
6.811
6.643
6.717
333,393
-0.02(-0.35%)
Jan 12, 2010
6.838
6.842
6.719
6.741
343,454
-0.08(-1.12%)
Jan 11, 2010
6.991
6.992
6.727
6.817
734,184
-0.11(-1.53%)
Jan 08, 2010
6.961
6.981
6.719
6.922
609,077
+0.07(+0.97%)
Jan 07, 2010
6.935
7.022
6.804
6.856
1,028,407
-0.08(-1.14%)
Jan 06, 2010
7.023
7.068
6.930
6.935
892,660
-0.09(-1.26%)
Jan 05, 2010
6.991
7.103
6.991
7.023
898,042
+0.04(+0.51%)
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
.