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
)
22.82
+0.08 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2007
5.081
5.133
5.005
5.052
617,616
+0.08(+1.51%)
Aug 30, 2007
4.938
5.057
4.938
4.977
246,332
-0.07(-1.43%)
Aug 29, 2007
5.007
5.099
4.975
5.049
347,146
+0.02(+0.45%)
Aug 28, 2007
5.096
5.096
4.966
5.026
384,940
-0.05(-0.98%)
Aug 27, 2007
5.133
5.161
5.051
5.076
313,915
-0.09(-1.78%)
Aug 24, 2007
5.067
5.216
5.067
5.168
398,922
+0.05(+0.97%)
Aug 23, 2007
5.141
5.233
5.060
5.118
608,124
-0.02(-0.47%)
Aug 22, 2007
4.975
5.158
4.975
5.143
661,632
+0.17(+3.39%)
Aug 21, 2007
5.032
5.069
4.944
4.974
380,052
-0.02(-0.42%)
Aug 20, 2007
5.051
5.087
4.907
4.995
528,330
+0.13(+2.70%)
Aug 17, 2007
5.019
5.078
4.754
4.864
852,726
+0.16(+3.48%)
Aug 16, 2007
4.824
4.934
4.541
4.700
1,626,414
-0.15(-3.00%)
Aug 15, 2007
5.427
5.427
4.808
4.846
1,669,316
-0.21(-4.12%)
Aug 14, 2007
5.183
5.183
5.020
5.054
1,247,304
-0.03(-0.59%)
Aug 13, 2007
5.376
5.427
4.968
5.084
1,050,333
+0.14(+2.90%)
Aug 10, 2007
4.882
5.642
4.862
4.941
1,939,169
+0.06(+1.20%)
Aug 09, 2007
5.504
5.504
4.825
4.882
2,339,465
-0.53(-9.83%)
Aug 08, 2007
5.388
5.417
5.225
5.414
1,603,312
+0.08(+1.47%)
Aug 07, 2007
5.133
5.387
5.133
5.336
1,230,662
+0.08(+1.49%)
Aug 06, 2007
5.500
5.503
5.129
5.257
1,658,345
-0.25(-4.57%)
Aug 03, 2007
5.486
5.737
5.452
5.509
1,050,638
-0.26(-4.47%)
Aug 02, 2007
5.880
5.966
5.734
5.767
739,396
-0.22(-3.63%)
Aug 01, 2007
6.053
6.151
5.911
5.984
466,949
-0.12(-2.00%)
Jul 31, 2007
6.021
6.255
6.021
6.106
922,272
+0.18(+3.03%)
Jul 30, 2007
6.031
6.284
5.881
5.926
752,715
+0.02(+0.31%)
Jul 27, 2007
5.901
5.948
5.789
5.908
749,929
+0.01(+0.13%)
Jul 26, 2007
6.035
6.305
5.614
5.901
1,423,859
-0.20(-3.31%)
Jul 25, 2007
6.196
6.322
6.073
6.103
967,316
-0.10(-1.68%)
Jul 24, 2007
6.260
6.276
6.183
6.207
352,651
-0.09(-1.39%)
Jul 23, 2007
6.308
6.457
6.246
6.294
409,953
-0.04(-0.60%)
Jul 20, 2007
6.211
6.462
6.211
6.332
519,190
+0.10(+1.60%)
Jul 19, 2007
6.239
6.352
6.211
6.233
260,235
-0.03(-0.48%)
Jul 18, 2007
6.258
6.355
6.163
6.263
431,430
-0.03(-0.43%)
Jul 17, 2007
6.439
6.465
6.269
6.290
330,358
-0.10(-1.53%)
Jul 16, 2007
6.415
6.463
6.332
6.388
457,345
-0.02(-0.31%)
Jul 13, 2007
6.380
6.456
6.302
6.407
339,239
+0.03(+0.43%)
Jul 12, 2007
6.359
6.448
6.322
6.380
281,109
+0.00(+0.00%)
Jul 11, 2007
6.480
6.480
6.326
6.380
815,144
-0.06(-0.96%)
Jul 10, 2007
6.490
6.495
6.382
6.442
557,528
-0.04(-0.56%)
Jul 09, 2007
6.486
6.694
6.436
6.478
447,435
+0.03(+0.49%)
Jul 06, 2007
6.284
6.517
6.284
6.447
231,302
+0.06(+0.95%)
Jul 05, 2007
6.294
6.438
6.294
6.386
261,747
+0.05(+0.73%)
Jul 03, 2007
6.346
6.358
6.278
6.340
204,174
+0.05(+0.80%)
Jul 02, 2007
6.394
6.394
6.219
6.290
270,377
-0.04(-0.57%)
Jun 29, 2007
6.216
6.391
6.216
6.326
664,252
+0.10(+1.57%)
Jun 28, 2007
6.160
6.373
6.151
6.228
248,561
+0.06(+0.98%)
Jun 27, 2007
6.118
6.233
6.038
6.168
599,389
-0.01(-0.15%)
Jun 26, 2007
6.350
6.371
6.107
6.177
885,061
-0.17(-2.73%)
Jun 25, 2007
6.474
6.474
6.337
6.350
357,009
-0.03(-0.43%)
Jun 22, 2007
6.483
6.516
6.352
6.377
544,475
-0.15(-2.29%)
Jun 21, 2007
6.543
6.570
6.352
6.527
455,554
-0.04(-0.62%)
Jun 20, 2007
6.784
6.799
6.567
6.567
386,035
-0.16(-2.31%)
Jun 19, 2007
6.558
6.783
6.543
6.723
656,657
+0.15(+2.27%)
Jun 18, 2007
6.619
6.673
6.554
6.573
388,024
-0.03(-0.52%)
Jun 15, 2007
6.602
6.627
6.545
6.608
392,004
+0.01(+0.09%)
Jun 14, 2007
6.536
6.628
6.474
6.602
344,911
+0.11(+1.74%)
Jun 13, 2007
6.407
6.504
6.305
6.489
323,022
+0.05(+0.84%)
Jun 12, 2007
6.332
6.435
6.214
6.435
694,465
+0.04(+0.57%)
Jun 11, 2007
6.299
6.471
6.189
6.398
307,090
+0.06(+1.02%)
Jun 08, 2007
6.202
6.334
6.181
6.334
668,689
+0.03(+0.47%)
Jun 07, 2007
6.528
6.552
6.257
6.304
832,356
-0.25(-3.86%)
Jun 06, 2007
6.701
6.759
6.536
6.557
803,927
-0.19(-2.86%)
Jun 05, 2007
6.860
6.860
6.701
6.750
333,615
-0.08(-1.17%)
Jun 04, 2007
6.603
6.834
6.576
6.830
846,829
+0.16(+2.42%)
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
.