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 (%)
Mar 30, 2007
5.729
5.729
5.685
5.717
578,601
+0.04(+0.69%)
Mar 29, 2007
5.658
5.684
5.557
5.678
530,811
+0.08(+1.48%)
Mar 28, 2007
5.586
5.620
5.563
5.595
455,229
-0.02(-0.30%)
Mar 27, 2007
5.611
5.646
5.577
5.611
882,746
+0.11(+1.94%)
Mar 26, 2007
5.522
5.539
5.412
5.504
745,843
+0.09(+1.70%)
Mar 23, 2007
5.322
5.426
5.322
5.412
436,929
+0.06(+1.13%)
Mar 22, 2007
5.326
5.411
5.316
5.352
1,157,494
+0.04(+0.79%)
Mar 21, 2007
5.230
5.311
5.221
5.310
603,600
+0.08(+1.53%)
Mar 20, 2007
5.284
5.284
5.228
5.230
569,919
+0.00(+0.03%)
Mar 19, 2007
5.209
5.295
5.195
5.228
2,319,871
+0.01(+0.14%)
Mar 16, 2007
5.209
5.256
5.183
5.221
537,019
+0.04(+0.82%)
Mar 15, 2007
5.201
5.215
5.126
5.179
476,640
+0.02(+0.29%)
Mar 14, 2007
5.210
5.215
5.137
5.164
669,943
-0.05(-0.93%)
Mar 13, 2007
5.280
5.256
5.201
5.212
482,902
-0.07(-1.29%)
Mar 12, 2007
5.206
5.284
5.203
5.280
626,597
+0.05(+1.01%)
Mar 09, 2007
5.230
5.239
5.201
5.227
399,135
-0.01(-0.20%)
Mar 08, 2007
5.337
5.337
5.225
5.238
570,807
-0.05(-0.88%)
Mar 07, 2007
5.284
5.326
5.266
5.284
224,464
-0.03(-0.54%)
Mar 06, 2007
5.307
5.345
5.257
5.313
487,193
+0.06(+1.18%)
Mar 05, 2007
5.284
5.326
5.244
5.251
764,256
-0.06(-1.05%)
Mar 02, 2007
5.352
5.358
5.293
5.307
914,631
-0.04(-0.71%)
Mar 01, 2007
5.254
5.345
5.201
5.345
817,857
+0.11(+2.16%)
Feb 28, 2007
5.247
5.269
5.201
5.231
458,904
-0.02(-0.29%)
Feb 27, 2007
5.384
5.384
5.241
5.247
560,792
-0.13(-2.36%)
Feb 26, 2007
5.400
5.400
5.322
5.373
541,264
+0.02(+0.45%)
Feb 23, 2007
5.345
5.394
5.345
5.349
501,235
+0.00(+0.06%)
Feb 22, 2007
5.320
5.360
5.299
5.346
656,292
+0.06(+1.05%)
Feb 21, 2007
5.289
5.525
5.266
5.290
1,272,264
+0.02(+0.31%)
Feb 20, 2007
5.301
5.301
5.221
5.274
3,673,647
-0.03(-0.51%)
Feb 16, 2007
5.284
5.320
5.278
5.301
923,884
-0.01(-0.26%)
Feb 15, 2007
5.352
5.358
5.307
5.314
605,710
-0.01(-0.11%)
Feb 14, 2007
5.307
5.336
5.277
5.320
814,202
+0.01(+0.26%)
Feb 13, 2007
5.307
5.329
5.287
5.307
575,649
+0.01(+0.11%)
Feb 12, 2007
5.304
5.313
5.269
5.301
554,053
-0.01(-0.17%)
Feb 09, 2007
5.340
5.352
5.301
5.310
927,187
-0.03(-0.48%)
Feb 08, 2007
5.277
5.343
5.277
5.336
729,228
+0.03(+0.60%)
Feb 07, 2007
5.299
5.331
5.299
5.304
844,322
-0.01(-0.17%)
Feb 06, 2007
5.278
5.337
5.278
5.313
827,262
+0.04(+0.69%)
Feb 05, 2007
5.254
5.304
5.215
5.277
2,712,095
+0.01(+0.17%)
Feb 02, 2007
5.308
5.316
5.239
5.268
853,303
+0.03(+0.60%)
Feb 01, 2007
5.164
5.302
5.164
5.236
970,699
+0.08(+1.49%)
Jan 31, 2007
5.152
5.225
5.133
5.159
822,447
+0.03(+0.50%)
Jan 30, 2007
5.066
5.158
5.061
5.133
649,646
+0.05(+0.95%)
Jan 29, 2007
5.126
5.147
5.066
5.085
880,962
-0.01(-0.12%)
Jan 26, 2007
5.058
5.124
5.057
5.091
653,062
+0.03(+0.51%)
Jan 25, 2007
5.096
5.103
5.051
5.066
707,565
-0.04(-0.74%)
Jan 24, 2007
5.155
5.155
5.081
5.103
487,896
-0.01(-0.12%)
Jan 23, 2007
5.102
5.153
5.093
5.109
467,042
+0.02(+0.33%)
Jan 22, 2007
5.149
5.155
5.066
5.093
424,340
-0.01(-0.27%)
Jan 19, 2007
5.058
5.135
5.057
5.106
437,964
+0.02(+0.47%)
Jan 18, 2007
5.078
5.156
5.055
5.082
681,882
-0.00(-0.06%)
Jan 17, 2007
5.147
5.147
5.058
5.085
759,388
-0.01(-0.12%)
Jan 16, 2007
5.168
5.186
5.087
5.091
578,813
-0.04(-0.71%)
Jan 12, 2007
5.141
5.162
5.112
5.127
459,819
+0.01(+0.18%)
Jan 11, 2007
5.073
5.159
5.059
5.118
398,179
+0.05(+0.89%)
Jan 10, 2007
5.087
5.106
5.035
5.073
709,853
+0.00(+0.00%)
Jan 09, 2007
5.126
5.189
5.073
5.073
575,656
-0.03(-0.59%)
Jan 08, 2007
5.082
5.165
5.066
5.103
579,510
+0.02(+0.42%)
Jan 05, 2007
5.114
5.114
5.035
5.082
1,068,866
-0.01(-0.27%)
Jan 04, 2007
5.124
5.144
5.088
5.096
911,878
-0.03(-0.56%)
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
.