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
+0.00 (+0.02%)
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 (%)
Sep 30, 2009
5.533
5.548
5.427
5.467
593,983
-0.07(-1.20%)
Sep 29, 2009
5.494
5.557
5.456
5.533
401,410
+0.06(+1.05%)
Sep 28, 2009
5.364
5.494
5.360
5.476
352,578
+0.09(+1.77%)
Sep 25, 2009
5.382
5.494
5.336
5.381
383,030
-0.05(-0.83%)
Sep 24, 2009
5.503
5.503
5.327
5.426
593,717
-0.01(-0.14%)
Sep 23, 2009
5.571
5.571
5.405
5.434
633,953
-0.14(-2.52%)
Sep 22, 2009
5.456
5.596
5.456
5.574
785,899
+0.12(+2.18%)
Sep 21, 2009
5.516
5.529
5.354
5.455
782,762
-0.12(-2.22%)
Sep 18, 2009
5.578
5.578
5.339
5.578
1,398,640
+0.09(+1.65%)
Sep 17, 2009
5.506
5.536
5.360
5.488
799,623
+0.00(+0.08%)
Sep 16, 2009
5.382
5.518
5.331
5.483
938,675
+0.18(+3.32%)
Sep 15, 2009
5.262
5.412
5.242
5.307
709,488
+0.03(+0.57%)
Sep 14, 2009
5.152
5.297
5.094
5.277
730,329
+0.13(+2.55%)
Sep 11, 2009
5.057
5.146
5.054
5.146
452,689
+0.10(+2.00%)
Sep 10, 2009
5.096
5.117
5.045
5.045
436,352
-0.07(-1.33%)
Sep 09, 2009
5.126
5.152
5.058
5.112
363,556
+0.05(+1.04%)
Sep 08, 2009
4.983
5.079
4.962
5.060
604,463
+0.14(+2.85%)
Sep 04, 2009
4.968
4.975
4.889
4.919
378,712
-0.01(-0.24%)
Sep 03, 2009
4.879
5.002
4.847
4.931
399,446
+0.05(+1.08%)
Sep 02, 2009
4.919
4.974
4.862
4.879
463,328
-0.05(-1.01%)
Sep 01, 2009
5.016
5.054
4.919
4.928
704,003
-0.06(-1.24%)
Aug 31, 2009
5.042
5.042
4.938
4.990
542,094
-0.05(-1.02%)
Aug 28, 2009
5.087
5.111
5.010
5.042
611,374
-0.02(-0.46%)
Aug 27, 2009
5.073
5.094
4.999
5.065
1,012,234
-0.05(-0.90%)
Aug 26, 2009
5.179
5.186
5.073
5.111
899,700
-0.06(-1.20%)
Aug 25, 2009
5.212
5.290
5.141
5.173
940,559
-0.07(-1.28%)
Aug 24, 2009
5.277
5.336
5.212
5.240
900,801
-0.01(-0.13%)
Aug 21, 2009
5.225
5.283
5.189
5.247
383,819
+0.13(+2.50%)
Aug 20, 2009
5.126
5.183
5.071
5.118
339,279
+0.03(+0.65%)
Aug 19, 2009
5.004
5.153
4.990
5.085
315,805
-0.02(-0.33%)
Aug 18, 2009
5.112
5.112
5.028
5.102
694,286
+0.04(+0.77%)
Aug 17, 2009
5.277
5.290
4.948
5.063
998,418
-0.27(-5.01%)
Aug 14, 2009
5.446
5.453
5.277
5.329
567,597
-0.10(-1.78%)
Aug 13, 2009
5.307
5.443
5.307
5.426
665,539
+0.14(+2.65%)
Aug 12, 2009
5.296
5.387
5.278
5.286
1,059,725
-0.12(-2.20%)
Aug 11, 2009
5.438
5.457
5.316
5.405
700,209
-0.05(-0.88%)
Aug 10, 2009
5.453
5.500
5.360
5.453
651,211
+0.03(+0.47%)
Aug 07, 2009
5.471
5.471
5.352
5.427
459,905
+0.04(+0.76%)
Aug 06, 2009
5.396
5.420
5.342
5.387
823,329
-0.03(-0.58%)
Aug 05, 2009
5.491
5.510
5.253
5.418
978,094
-0.11(-1.99%)
Aug 04, 2009
5.423
5.578
5.423
5.529
958,454
+0.01(+0.22%)
Aug 03, 2009
5.360
5.617
5.360
5.516
1,519,565
+0.16(+3.01%)
Jul 31, 2009
5.277
5.370
5.277
5.355
457,265
+0.09(+1.63%)
Jul 30, 2009
5.277
5.424
5.204
5.269
1,129,424
-0.01(-0.14%)
Jul 29, 2009
5.227
5.325
4.977
5.277
1,777,691
-0.05(-0.85%)
Jul 28, 2009
5.452
5.512
5.277
5.322
1,298,981
-0.36(-6.27%)
Jul 27, 2009
5.747
5.803
5.532
5.678
855,531
+0.03(+0.59%)
Jul 24, 2009
5.556
5.682
5.544
5.645
401,350
+0.10(+1.85%)
Jul 23, 2009
5.568
5.616
5.512
5.542
554,378
+0.03(+0.46%)
Jul 22, 2009
5.450
5.557
5.345
5.516
299,807
+0.04(+0.77%)
Jul 21, 2009
5.578
5.578
5.450
5.474
580,538
-0.07(-1.22%)
Jul 20, 2009
5.414
5.578
5.345
5.542
642,131
+0.19(+3.55%)
Jul 17, 2009
5.427
5.427
5.292
5.352
618,034
-0.03(-0.62%)
Jul 16, 2009
5.201
5.396
5.170
5.385
538,213
+0.15(+2.82%)
Jul 15, 2009
5.140
5.311
5.140
5.238
664,763
+0.19(+3.83%)
Jul 14, 2009
5.020
5.094
4.919
5.045
616,614
+0.01(+0.24%)
Jul 13, 2009
4.931
5.045
4.824
5.032
510,269
+0.10(+2.08%)
Jul 10, 2009
4.799
4.996
4.719
4.930
937,401
+0.14(+2.86%)
Jul 09, 2009
4.761
4.859
4.690
4.793
542,651
+0.10(+2.05%)
Jul 08, 2009
4.711
4.735
4.644
4.696
351,451
-0.02(-0.38%)
Jul 07, 2009
4.751
4.806
4.711
4.714
514,700
-0.08(-1.70%)
Jul 06, 2009
4.827
4.901
4.641
4.796
1,212,176
-0.15(-3.02%)
Jul 02, 2009
5.028
5.043
4.876
4.945
389,742
-0.08(-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
.