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, 2009
4.485
4.586
4.438
4.521
527,499
+0.04(+0.80%)
Mar 30, 2009
4.566
4.566
4.372
4.485
548,787
-0.40(-8.17%)
Mar 26, 2009
4.867
5.161
4.800
4.884
462,677
+0.09(+1.91%)
Mar 25, 2009
4.746
4.889
4.693
4.792
546,167
+0.05(+0.95%)
Mar 24, 2009
4.743
4.820
4.721
4.747
477,669
-0.06(-1.24%)
Mar 23, 2009
4.785
4.853
4.549
4.807
725,802
+0.26(+5.72%)
Mar 20, 2009
4.796
4.796
4.485
4.547
577,773
-0.20(-4.25%)
Mar 19, 2009
4.660
4.875
4.600
4.749
1,063,457
+0.21(+4.51%)
Mar 18, 2009
4.396
4.575
4.257
4.544
633,172
+0.16(+3.58%)
Mar 17, 2009
4.312
4.401
4.213
4.387
479,993
+0.06(+1.44%)
Mar 16, 2009
4.345
4.521
4.303
4.325
1,177,234
+0.04(+1.02%)
Mar 13, 2009
4.272
4.348
4.241
4.281
568,208
+0.06(+1.44%)
Mar 12, 2009
4.055
4.291
3.935
4.221
893,284
+0.14(+3.39%)
Mar 11, 2009
4.135
4.180
4.022
4.083
361,021
+0.06(+1.58%)
Mar 10, 2009
3.888
4.041
3.884
4.019
573,242
+0.13(+3.27%)
Mar 09, 2009
3.798
3.964
3.798
3.891
511,850
+0.05(+1.21%)
Mar 06, 2009
3.946
4.098
3.708
3.845
802,276
-0.03(-0.72%)
Mar 05, 2009
3.888
3.975
3.755
3.873
577,735
-0.10(-2.46%)
Mar 04, 2009
3.884
4.062
3.884
3.971
443,237
+0.13(+3.48%)
Mar 02, 2009
3.941
4.084
3.766
3.837
851,939
-0.27(-6.69%)
Feb 27, 2009
4.008
4.222
3.968
4.112
467,531
+0.10(+2.44%)
Feb 26, 2009
3.940
4.073
3.940
4.014
498,255
+0.09(+2.22%)
Feb 25, 2009
4.050
4.050
3.843
3.927
498,860
-0.01(-0.28%)
Feb 24, 2009
3.806
3.944
3.708
3.938
958,757
+0.14(+3.55%)
Feb 23, 2009
4.070
4.306
3.787
3.803
710,733
-0.25(-6.17%)
Feb 20, 2009
4.132
4.182
3.884
4.053
1,183,407
-0.16(-3.78%)
Feb 19, 2009
4.421
4.449
4.117
4.212
1,035,926
-0.18(-4.19%)
Feb 18, 2009
4.723
4.754
4.393
4.396
1,239,520
-0.33(-6.94%)
Feb 17, 2009
4.932
5.022
4.684
4.724
430,736
-0.22(-4.37%)
Feb 13, 2009
5.008
5.120
4.932
4.940
364,942
+0.05(+1.02%)
Feb 12, 2009
4.811
5.035
4.754
4.890
362,727
-0.01(-0.16%)
Feb 11, 2009
5.027
5.027
4.842
4.898
204,824
+0.02(+0.32%)
Feb 10, 2009
5.108
5.156
4.825
4.883
489,752
-0.15(-3.05%)
Feb 09, 2009
5.033
5.095
4.893
5.036
627,803
+0.00(+0.09%)
Feb 06, 2009
4.971
5.083
4.713
5.032
535,320
+0.10(+1.98%)
Feb 05, 2009
4.729
4.987
4.704
4.934
480,463
+0.11(+2.32%)
Feb 04, 2009
4.893
4.990
4.758
4.822
495,049
-0.17(-3.48%)
Feb 03, 2009
4.917
5.176
4.831
4.996
1,120,336
+0.13(+2.75%)
Feb 02, 2009
4.968
4.968
4.785
4.862
503,321
+0.11(+2.42%)
Jan 30, 2009
4.733
4.747
4.648
4.747
485,181
+0.11(+2.38%)
Jan 29, 2009
4.893
4.893
4.603
4.637
611,234
-0.15(-3.15%)
Jan 28, 2009
5.057
5.119
4.705
4.788
1,145,525
-0.40(-7.64%)
Jan 27, 2009
5.220
5.220
5.055
5.184
425,135
+0.06(+1.12%)
Jan 26, 2009
5.131
5.227
4.943
5.126
486,733
-0.03(-0.51%)
Jan 23, 2009
4.831
5.220
4.792
5.153
996,685
+0.16(+3.27%)
Jan 22, 2009
4.751
5.053
4.660
4.990
525,150
+0.24(+5.04%)
Jan 21, 2009
4.660
4.785
4.600
4.751
502,690
+0.18(+3.91%)
Jan 20, 2009
4.855
4.855
4.552
4.572
408,495
-0.15(-3.13%)
Jan 16, 2009
4.699
4.805
4.608
4.719
333,889
+0.12(+2.53%)
Jan 15, 2009
4.583
4.640
4.350
4.603
744,599
-0.00(-0.10%)
Jan 14, 2009
4.659
4.687
4.592
4.608
519,948
-0.15(-3.23%)
Jan 13, 2009
4.507
4.782
4.505
4.761
604,372
+0.27(+6.02%)
Jan 12, 2009
4.575
4.693
4.437
4.491
662,358
-0.09(-1.90%)
Jan 09, 2009
4.688
4.688
4.533
4.578
381,936
-0.05(-0.97%)
Jan 08, 2009
4.581
4.671
4.508
4.623
503,225
+0.09(+1.88%)
Jan 07, 2009
4.799
4.799
4.522
4.538
550,042
-0.25(-5.29%)
Jan 06, 2009
4.679
4.804
4.622
4.791
685,602
+0.21(+4.61%)
Jan 05, 2009
4.472
4.679
4.472
4.580
804,484
+0.14(+3.26%)
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
.