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 (%)
Apr 30, 2020
2.818
2.979
2.622
2.826
1,540,811
+0.09(+3.19%)
Apr 29, 2020
2.476
2.913
2.454
2.738
2,018,042
+0.36(+14.98%)
Apr 28, 2020
2.549
2.571
2.360
2.381
1,689,999
-0.09(-3.54%)
Apr 27, 2020
2.513
2.527
2.338
2.469
1,254,890
+0.03(+1.19%)
Apr 24, 2020
2.542
2.651
2.403
2.440
934,797
-0.04(-1.47%)
Apr 23, 2020
2.498
2.708
2.440
2.476
960,000
+0.01(+0.29%)
Apr 22, 2020
2.585
2.615
2.469
2.469
876,965
-0.05(-2.02%)
Apr 21, 2020
2.411
2.578
2.403
2.520
947,208
+0.02(+0.87%)
Apr 20, 2020
2.615
2.687
2.469
2.498
1,175,087
-0.13(-4.99%)
Apr 17, 2020
2.775
2.826
2.564
2.629
1,033,933
+0.08(+3.14%)
Apr 16, 2020
2.775
2.855
2.534
2.549
882,720
-0.17(-6.42%)
Apr 15, 2020
2.935
2.971
2.593
2.724
1,373,470
-0.45(-14.22%)
Apr 14, 2020
2.717
3.197
2.709
3.175
1,456,112
+0.47(+17.20%)
Apr 13, 2020
2.425
2.760
2.287
2.709
1,383,621
+0.30(+12.39%)
Apr 09, 2020
2.272
2.469
2.243
2.411
1,698,782
+0.23(+10.33%)
Apr 08, 2020
2.360
2.381
2.112
2.185
1,432,744
-0.08(-3.54%)
Apr 07, 2020
2.396
2.454
2.236
2.265
1,034,124
-0.04(-1.58%)
Apr 06, 2020
2.229
2.396
2.185
2.301
855,773
+0.12(+5.33%)
Apr 03, 2020
2.374
2.403
2.010
2.185
1,327,362
-0.14(-5.96%)
Apr 02, 2020
2.178
2.447
2.097
2.323
1,121,580
+0.30(+14.75%)
Apr 01, 2020
2.221
2.243
1.966
2.025
1,277,184
-0.23(-10.32%)
Mar 31, 2020
2.258
2.549
2.185
2.258
1,455,089
-0.01(-0.64%)
Mar 30, 2020
2.476
2.600
2.229
2.272
1,677,642
-0.35(-13.33%)
Mar 27, 2020
2.702
2.804
2.540
2.622
913,239
-0.11(-4.00%)
Mar 26, 2020
2.804
2.964
2.651
2.731
1,349,301
-0.08(-2.85%)
Mar 25, 2020
2.840
3.073
2.717
2.811
1,110,466
-0.01(-0.52%)
Mar 24, 2020
2.797
2.906
2.564
2.826
900,542
+0.33(+13.12%)
Mar 23, 2020
2.804
2.942
2.491
2.498
1,550,970
-0.33(-11.60%)
Mar 20, 2020
3.867
3.896
2.826
2.826
1,548,429
-1.11(-28.15%)
Mar 19, 2020
2.338
3.933
2.316
3.933
2,170,094
+1.65(+71.97%)
Mar 18, 2020
2.986
3.044
2.207
2.287
2,060,377
-0.80(-25.94%)
Mar 17, 2020
3.022
3.394
2.877
3.088
750,998
+0.07(+2.17%)
Mar 16, 2020
2.818
3.124
2.811
3.022
1,202,526
-0.41(-11.89%)
Mar 13, 2020
3.357
3.561
2.935
3.430
1,664,180
+0.25(+7.78%)
Mar 12, 2020
3.321
3.387
3.103
3.183
1,421,332
-0.52(-14.15%)
Mar 11, 2020
4.006
4.086
3.692
3.707
1,205,049
-0.44(-10.54%)
Mar 10, 2020
3.787
4.319
3.576
4.144
1,362,085
+0.55(+15.42%)
Mar 09, 2020
3.976
4.049
3.467
3.590
2,239,590
-0.90(-20.10%)
Mar 06, 2020
4.748
4.850
4.406
4.494
1,187,033
-0.34(-7.08%)
Mar 05, 2020
4.989
5.050
4.770
4.836
601,090
-0.15(-2.92%)
Mar 04, 2020
4.989
5.054
4.804
4.981
692,017
+0.08(+1.63%)
Mar 03, 2020
5.207
5.236
4.843
4.901
652,446
-0.23(-4.40%)
Mar 02, 2020
4.981
5.229
4.836
5.127
862,979
+0.22(+4.45%)
Feb 28, 2020
4.341
5.003
4.341
4.909
2,164,121
+0.31(+6.81%)
Feb 27, 2020
4.931
4.981
4.552
4.595
2,613,264
-0.42(-8.28%)
Feb 26, 2020
5.091
5.215
4.981
5.011
1,044,980
-0.10(-1.99%)
Feb 25, 2020
5.367
5.389
5.062
5.113
1,010,846
-0.25(-4.75%)
Feb 24, 2020
5.273
5.455
5.113
5.367
730,490
-0.13(-2.38%)
Feb 21, 2020
5.404
5.557
5.214
5.499
919,967
+0.09(+1.75%)
Feb 20, 2020
5.535
5.542
5.367
5.404
650,273
-0.10(-1.85%)
Feb 19, 2020
5.462
5.579
5.316
5.506
897,560
+0.02(+0.40%)
Feb 18, 2020
5.768
5.865
5.440
5.484
2,152,948
-0.37(-6.34%)
Feb 14, 2020
5.914
5.943
5.673
5.855
1,668,436
+0.12(+2.16%)
Feb 13, 2020
5.710
5.783
5.615
5.732
1,138,586
-0.01(-0.25%)
Feb 12, 2020
5.688
5.797
5.652
5.746
1,372,719
+0.06(+1.02%)
Feb 11, 2020
6.008
6.023
5.608
5.688
1,411,919
-0.28(-4.76%)
Feb 10, 2020
6.307
6.351
5.906
5.972
1,366,881
-0.26(-4.21%)
Feb 07, 2020
6.518
6.518
6.088
6.234
1,506,275
-0.29(-4.46%)
Feb 06, 2020
6.729
6.737
6.336
6.525
2,985,587
-0.19(-2.82%)
Feb 05, 2020
6.352
6.736
6.352
6.715
1,624,091
+0.46(+7.37%)
Feb 04, 2020
6.163
6.401
6.108
6.254
2,438,950
+0.24(+4.07%)
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
.