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 (%)
May 29, 2009
5.714
5.803
5.681
5.738
885,154
+0.06(+1.14%)
May 28, 2009
5.593
5.681
5.506
5.673
615,865
+0.17(+3.15%)
May 27, 2009
5.311
5.565
5.311
5.500
980,250
+0.13(+2.33%)
May 26, 2009
5.397
5.397
5.250
5.375
586,912
+0.00(+0.00%)
May 22, 2009
5.382
5.467
5.326
5.375
470,823
-0.01(-0.25%)
May 21, 2009
5.578
5.578
5.352
5.388
981,152
-0.25(-4.39%)
May 20, 2009
5.625
5.729
5.510
5.636
549,032
+0.09(+1.69%)
May 19, 2009
5.593
5.721
5.452
5.542
630,112
-0.03(-0.59%)
May 18, 2009
5.423
5.604
5.314
5.575
856,633
+0.28(+5.24%)
May 15, 2009
5.446
5.446
5.290
5.298
521,333
-0.11(-2.01%)
May 14, 2009
5.292
5.446
5.280
5.406
357,957
+0.08(+1.59%)
May 13, 2009
5.455
5.495
5.296
5.322
711,962
-0.15(-2.75%)
May 12, 2009
5.527
5.569
5.397
5.473
384,496
+0.12(+2.17%)
May 11, 2009
5.372
5.426
5.277
5.357
654,661
-0.04(-0.73%)
May 08, 2009
5.256
5.427
5.250
5.396
592,066
+0.15(+2.87%)
May 07, 2009
5.530
5.560
5.141
5.245
882,328
-0.20(-3.71%)
May 06, 2009
5.633
5.674
5.342
5.447
793,885
-0.18(-3.27%)
May 05, 2009
5.491
5.726
5.486
5.631
1,563,614
+0.11(+2.08%)
May 04, 2009
5.275
5.516
5.222
5.516
1,086,701
+0.33(+6.34%)
May 01, 2009
4.983
5.213
4.933
5.188
949,997
+0.23(+4.62%)
Apr 30, 2009
5.162
5.185
4.879
4.959
745,518
-0.12(-2.32%)
Apr 29, 2009
4.944
5.118
4.944
5.076
671,097
+0.13(+2.68%)
Apr 28, 2009
4.787
4.977
4.782
4.944
617,961
-0.05(-1.06%)
Apr 27, 2009
4.867
5.049
4.862
4.996
684,144
+0.18(+3.82%)
Apr 24, 2009
4.840
4.873
4.751
4.812
569,448
-0.00(-0.06%)
Apr 23, 2009
4.855
4.855
4.752
4.815
452,025
+0.05(+0.95%)
Apr 22, 2009
4.806
4.855
4.769
4.770
371,283
-0.03(-0.60%)
Apr 21, 2009
4.686
4.824
4.686
4.799
357,652
+0.05(+1.11%)
Apr 20, 2009
4.692
4.746
4.621
4.746
1,057,954
+0.05(+1.12%)
Apr 17, 2009
4.668
4.745
4.604
4.693
401,701
+0.09(+1.97%)
Apr 16, 2009
4.674
4.708
4.598
4.603
346,197
-0.05(-1.13%)
Apr 15, 2009
4.628
4.713
4.585
4.656
531,978
+0.02(+0.39%)
Apr 14, 2009
4.711
4.800
4.629
4.637
365,512
-0.06(-1.22%)
Apr 13, 2009
4.674
4.720
4.568
4.695
514,421
+0.04(+0.91%)
Apr 09, 2009
4.674
4.674
4.493
4.653
357,427
+0.11(+2.35%)
Apr 08, 2009
4.526
4.612
4.487
4.546
435,363
+0.08(+1.72%)
Apr 07, 2009
4.485
4.573
4.449
4.469
472,422
-0.07(-1.46%)
Apr 06, 2009
4.732
4.732
4.493
4.535
694,670
-0.19(-4.02%)
Apr 03, 2009
4.666
4.739
4.610
4.725
379,912
+0.11(+2.45%)
Apr 02, 2009
4.532
4.714
4.449
4.612
625,748
+0.19(+4.33%)
Apr 01, 2009
4.306
4.529
4.291
4.420
647,000
+0.03(+0.76%)
Mar 31, 2009
4.353
4.451
4.307
4.387
543,540
+0.03(+0.80%)
Mar 30, 2009
4.431
4.431
4.243
4.353
565,475
-0.39(-8.17%)
Mar 26, 2009
4.723
5.008
4.659
4.740
476,746
+0.09(+1.91%)
Mar 25, 2009
4.606
4.745
4.555
4.651
562,775
+0.04(+0.95%)
Mar 24, 2009
4.603
4.678
4.582
4.607
492,194
-0.06(-1.24%)
Mar 23, 2009
4.644
4.710
4.414
4.665
747,873
+0.25(+5.72%)
Mar 20, 2009
4.654
4.654
4.353
4.413
595,343
-0.20(-4.25%)
Mar 19, 2009
4.523
4.731
4.464
4.609
1,095,795
+0.20(+4.51%)
Mar 18, 2009
4.267
4.440
4.131
4.410
652,425
+0.15(+3.58%)
Mar 17, 2009
4.185
4.271
4.089
4.258
494,589
+0.06(+1.44%)
Mar 16, 2009
4.217
4.387
4.176
4.197
1,213,032
+0.04(+1.02%)
Mar 13, 2009
4.146
4.220
4.116
4.155
585,486
+0.06(+1.44%)
Mar 12, 2009
3.935
4.165
3.819
4.096
920,448
+0.13(+3.39%)
Mar 11, 2009
4.013
4.056
3.903
3.962
371,999
+0.06(+1.59%)
Mar 10, 2009
3.774
3.921
3.769
3.900
590,673
+0.12(+3.27%)
Mar 09, 2009
3.686
3.847
3.686
3.777
527,415
+0.05(+1.21%)
Mar 06, 2009
3.829
3.977
3.599
3.731
826,672
-0.03(-0.72%)
Mar 05, 2009
3.774
3.858
3.644
3.759
595,303
-0.09(-2.47%)
Mar 04, 2009
3.769
3.942
3.769
3.854
456,715
+0.13(+3.48%)
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
.