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
)
22.48
-1.24 (-5.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2016
5.680
5.703
5.348
5.456
477,214
-0.22(-3.80%)
Mar 30, 2016
5.620
5.737
5.549
5.671
380,759
+0.12(+2.19%)
Mar 29, 2016
5.325
5.577
5.245
5.549
327,101
+0.18(+3.40%)
Mar 28, 2016
5.601
5.620
5.353
5.367
356,885
-0.14(-2.47%)
Mar 24, 2016
5.278
5.503
5.503
5.503
407,002
+0.15(+2.80%)
Mar 23, 2016
5.760
5.805
5.315
5.353
566,060
-0.48(-8.19%)
Mar 22, 2016
5.666
5.863
5.610
5.830
307,387
+0.08(+1.38%)
Mar 21, 2016
6.018
6.050
5.620
5.751
767,038
-0.28(-4.66%)
Mar 18, 2016
5.905
6.060
5.760
6.032
708,787
+0.19(+3.29%)
Mar 17, 2016
6.022
6.088
5.826
5.840
551,751
-0.08(-1.34%)
Mar 16, 2016
5.643
6.008
5.643
5.919
477,801
+0.17(+2.93%)
Mar 15, 2016
5.854
5.887
5.634
5.751
428,217
-0.24(-3.99%)
Mar 14, 2016
5.821
6.074
5.690
5.990
415,166
+0.05(+0.87%)
Mar 11, 2016
5.961
6.121
5.891
5.938
388,574
-0.05(-0.86%)
Mar 10, 2016
5.901
6.004
5.699
5.990
384,007
+0.09(+1.51%)
Mar 09, 2016
6.041
6.163
5.819
5.901
359,110
-0.13(-2.17%)
Mar 08, 2016
6.186
6.219
5.760
6.032
972,196
-0.19(-3.08%)
Mar 07, 2016
5.891
6.271
5.618
6.224
1,064,355
+0.39(+6.66%)
Mar 04, 2016
5.723
5.929
5.577
5.835
861,131
+0.24(+4.27%)
Mar 03, 2016
5.151
5.648
5.151
5.596
968,054
+0.42(+8.05%)
Mar 02, 2016
5.119
5.268
4.800
5.179
977,656
+0.01(+0.18%)
Mar 01, 2016
4.992
5.236
4.898
5.170
877,277
+0.25(+5.14%)
Feb 29, 2016
4.777
4.962
4.763
4.917
737,029
+0.13(+2.74%)
Feb 26, 2016
4.777
4.894
4.753
4.786
528,499
+0.02(+0.49%)
Feb 25, 2016
4.856
4.959
4.708
4.763
722,840
-0.16(-3.33%)
Feb 24, 2016
4.847
4.983
4.660
4.927
834,998
-0.01(-0.19%)
Feb 23, 2016
5.044
5.104
4.875
4.936
640,164
-0.19(-3.74%)
Feb 22, 2016
5.067
5.245
5.016
5.128
908,536
+0.17(+3.50%)
Feb 19, 2016
5.011
5.081
4.777
4.955
730,378
-0.13(-2.49%)
Feb 18, 2016
5.498
5.517
4.941
5.081
850,843
-0.29(-5.41%)
Feb 17, 2016
5.606
5.695
5.282
5.371
942,177
-0.06(-1.12%)
Feb 16, 2016
5.268
5.507
5.198
5.432
1,003,206
+0.37(+7.31%)
Feb 12, 2016
5.072
5.062
5.062
5.062
1,149,687
+0.23(+4.85%)
Feb 11, 2016
5.208
5.418
4.739
4.828
1,635,767
-0.38(-7.37%)
Feb 10, 2016
5.896
6.097
5.175
5.212
1,336,660
-0.42(-7.40%)
Feb 09, 2016
5.938
6.022
5.606
5.629
1,070,016
-0.17(-2.91%)
Feb 08, 2016
6.233
6.233
5.629
5.798
810,550
-0.46(-7.40%)
Feb 05, 2016
6.495
6.659
6.177
6.261
671,657
-0.31(-4.70%)
Feb 04, 2016
6.439
6.669
6.374
6.570
821,266
+0.15(+2.26%)
Feb 03, 2016
6.434
6.453
5.784
6.425
847,144
+0.17(+2.66%)
Feb 02, 2016
6.237
6.464
5.965
6.259
2,253,830
-0.03(-0.43%)
Feb 01, 2016
6.464
6.464
6.079
6.286
947,221
-0.03(-0.42%)
Jan 29, 2016
6.223
6.566
6.152
6.312
1,564,938
+0.10(+1.58%)
Jan 28, 2016
6.045
6.321
6.027
6.214
1,436,058
+0.37(+6.33%)
Jan 27, 2016
6.036
6.210
5.818
5.844
1,748,264
-0.28(-4.52%)
Jan 26, 2016
5.345
6.263
5.291
6.121
1,975,612
+1.01(+19.70%)
Jan 25, 2016
5.559
5.777
5.073
5.113
1,127,801
-0.41(-7.35%)
Jan 22, 2016
4.913
5.550
4.913
5.519
1,387,598
+0.69(+14.31%)
Jan 21, 2016
4.792
5.200
4.757
4.828
907,956
+0.04(+0.74%)
Jan 20, 2016
4.690
4.850
4.467
4.792
969,292
-0.04(-0.92%)
Jan 19, 2016
5.354
5.354
4.725
4.837
1,359,257
-0.53(-9.81%)
Jan 15, 2016
5.398
5.363
5.363
5.363
1,199,452
-0.19(-3.45%)
Jan 14, 2016
5.483
5.684
5.398
5.554
871,856
+0.05(+0.89%)
Jan 13, 2016
5.559
5.711
5.483
5.505
732,668
+0.02(+0.32%)
Jan 12, 2016
5.938
5.991
5.454
5.488
1,234,931
-0.44(-7.44%)
Jan 11, 2016
6.152
6.170
5.795
5.929
816,372
+0.01(+0.23%)
Jan 08, 2016
5.853
6.076
5.755
5.916
637,241
+0.12(+2.00%)
Jan 07, 2016
5.831
5.853
5.644
5.800
556,820
-0.05(-0.84%)
Jan 06, 2016
5.991
6.085
5.849
5.849
541,180
-0.21(-3.53%)
Jan 05, 2016
6.241
6.410
6.036
6.063
642,816
-0.14(-2.30%)
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
.