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
)
24.30
+0.57 (+2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2021
7.572
8.038
7.462
7.914
2,399,763
+0.39(+5.13%)
Sep 29, 2021
7.484
7.550
7.178
7.528
639,411
+0.10(+1.37%)
Sep 28, 2021
7.492
7.572
7.353
7.426
870,314
-0.01(-0.20%)
Sep 27, 2021
7.193
7.521
7.193
7.441
1,477,308
+0.33(+4.71%)
Sep 24, 2021
6.916
7.280
6.844
7.106
1,016,302
+0.17(+2.52%)
Sep 23, 2021
6.822
6.989
6.742
6.931
414,040
+0.12(+1.82%)
Sep 22, 2021
6.727
6.967
6.727
6.807
357,662
+0.17(+2.63%)
Sep 21, 2021
6.844
6.844
6.283
6.632
829,705
-0.12(-1.83%)
Sep 20, 2021
6.654
6.844
6.560
6.756
657,025
-0.26(-3.73%)
Sep 17, 2021
7.244
7.295
6.865
7.018
576,481
-0.22(-3.02%)
Sep 16, 2021
7.259
7.259
7.000
7.237
466,060
+0.01(+0.10%)
Sep 15, 2021
6.982
7.375
6.960
7.229
806,974
+0.22(+3.12%)
Sep 14, 2021
6.953
7.018
6.865
7.011
579,469
+0.15(+2.12%)
Sep 13, 2021
6.844
6.908
6.574
6.865
446,675
+0.07(+1.07%)
Sep 10, 2021
6.880
7.004
6.793
6.793
545,456
-0.06(-0.85%)
Sep 09, 2021
6.698
6.880
6.683
6.851
392,398
+0.13(+1.95%)
Sep 08, 2021
6.552
6.807
6.516
6.720
642,686
+0.02(+0.33%)
Sep 07, 2021
6.662
6.829
6.641
6.698
294,913
+0.04(+0.55%)
Sep 03, 2021
6.560
6.698
6.516
6.662
494,598
+0.12(+1.78%)
Sep 02, 2021
6.370
6.567
6.370
6.545
557,349
+0.24(+3.81%)
Sep 01, 2021
6.305
6.370
6.152
6.305
345,960
+0.00(+0.00%)
Aug 31, 2021
6.079
6.305
6.061
6.305
620,250
+0.20(+3.22%)
Aug 30, 2021
6.188
6.217
6.097
6.108
275,325
-0.08(-1.29%)
Aug 27, 2021
6.014
6.210
5.970
6.188
738,860
+0.23(+3.79%)
Aug 26, 2021
6.014
6.027
5.846
5.963
241,278
-0.07(-1.09%)
Aug 25, 2021
5.941
6.035
5.868
6.028
370,777
+0.14(+2.35%)
Aug 24, 2021
5.846
5.941
5.846
5.890
139,847
+0.05(+0.87%)
Aug 23, 2021
5.766
5.926
5.701
5.839
286,679
+0.14(+2.43%)
Aug 20, 2021
5.548
5.752
5.475
5.701
400,348
+0.17(+3.16%)
Aug 19, 2021
5.650
5.657
5.402
5.526
658,958
-0.16(-2.82%)
Aug 18, 2021
5.853
5.883
5.679
5.686
402,634
-0.17(-2.98%)
Aug 17, 2021
5.955
6.043
5.752
5.861
568,728
-0.13(-2.19%)
Aug 16, 2021
5.912
6.050
5.788
5.992
510,004
+0.06(+0.98%)
Aug 13, 2021
6.043
6.065
5.861
5.934
481,911
-0.09(-1.45%)
Aug 12, 2021
5.934
6.021
5.788
6.021
322,621
+0.03(+0.49%)
Aug 11, 2021
5.824
6.057
5.752
5.992
1,409,319
+0.21(+3.65%)
Aug 10, 2021
5.519
5.846
5.497
5.781
664,787
+0.25(+4.61%)
Aug 09, 2021
5.737
5.741
5.504
5.526
401,958
-0.19(-3.31%)
Aug 06, 2021
5.686
5.759
5.599
5.715
343,262
+0.09(+1.55%)
Aug 05, 2021
5.533
5.752
5.498
5.628
370,070
+0.11(+1.98%)
Aug 04, 2021
5.533
5.657
5.454
5.519
599,021
-0.01(-0.26%)
Aug 03, 2021
5.590
5.641
5.425
5.533
622,776
-0.06(-1.03%)
Aug 02, 2021
5.677
5.893
5.576
5.590
717,519
-0.11(-2.02%)
Jul 30, 2021
5.892
5.950
5.655
5.705
1,283,973
-0.22(-3.76%)
Jul 29, 2021
5.612
6.029
5.533
5.928
1,893,381
+0.28(+4.96%)
Jul 28, 2021
5.562
5.695
5.483
5.648
1,134,263
+0.04(+0.64%)
Jul 27, 2021
5.508
5.691
5.425
5.612
859,561
+0.02(+0.39%)
Jul 26, 2021
5.483
5.698
5.396
5.590
904,613
+0.34(+6.43%)
Jul 23, 2021
5.238
5.425
5.145
5.253
469,779
+0.03(+0.55%)
Jul 22, 2021
5.073
5.303
5.073
5.224
450,787
+0.10(+1.96%)
Jul 21, 2021
4.980
5.202
4.969
5.123
520,421
+0.19(+3.78%)
Jul 20, 2021
4.958
5.051
4.908
4.937
301,010
+0.03(+0.59%)
Jul 19, 2021
4.850
4.951
4.757
4.908
1,217,340
-0.10(-2.01%)
Jul 16, 2021
5.246
5.281
4.980
5.008
575,776
-0.23(-4.39%)
Jul 15, 2021
5.296
5.346
5.102
5.238
371,748
-0.07(-1.35%)
Jul 14, 2021
5.432
5.504
5.267
5.310
395,034
-0.11(-2.12%)
Jul 13, 2021
5.490
5.540
5.303
5.425
343,093
-0.04(-0.79%)
Jul 12, 2021
5.612
5.691
5.447
5.468
413,362
-0.14(-2.44%)
Jul 09, 2021
5.303
5.612
5.202
5.605
1,052,288
+0.42(+8.03%)
Jul 08, 2021
5.174
5.353
5.066
5.188
739,766
-0.10(-1.90%)
Jul 07, 2021
5.037
5.353
4.807
5.289
1,590,369
+0.28(+5.60%)
Jul 06, 2021
5.246
5.267
4.944
5.008
444,036
-0.22(-4.13%)
Jul 02, 2021
5.181
5.267
5.066
5.224
216,025
+0.01(+0.14%)
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
.