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
)
22.71
+0.27 (+1.20%)
Streaming Delayed Price
Updated: 10:34 AM EDT, May 9, 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 (%)
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%)
Jan 04, 2016
6.045
6.259
5.956
6.205
704,408
+0.19(+3.19%)
Dec 31, 2015
5.929
6.014
6.014
6.014
1,080,337
+0.01(+0.15%)
Dec 30, 2015
5.907
6.165
5.907
6.005
1,008,208
+0.04(+0.75%)
Dec 29, 2015
6.277
6.365
5.853
5.960
1,033,375
-0.27(-4.36%)
Dec 28, 2015
6.188
6.370
6.134
6.232
790,395
-0.01(-0.21%)
Dec 24, 2015
6.393
6.245
6.245
6.245
379,553
-0.11(-1.75%)
Dec 23, 2015
6.076
6.410
6.018
6.357
1,397,988
+0.35(+5.79%)
Dec 22, 2015
5.559
6.018
5.497
6.009
1,012,652
+0.40(+7.15%)
Dec 21, 2015
5.439
5.750
5.349
5.608
871,854
+0.15(+2.69%)
Dec 18, 2015
5.528
5.804
5.416
5.461
2,154,175
-0.03(-0.49%)
Dec 17, 2015
5.688
5.929
5.317
5.488
1,865,654
-0.45(-7.58%)
Dec 16, 2015
5.795
6.000
5.795
5.938
1,123,992
+0.15(+2.62%)
Dec 15, 2015
5.867
5.965
5.733
5.786
1,082,898
-0.09(-1.52%)
Dec 14, 2015
6.076
6.141
5.737
5.875
1,035,959
-0.25(-4.01%)
Dec 11, 2015
6.442
6.468
6.054
6.121
1,143,645
-0.39(-5.96%)
Dec 10, 2015
6.620
6.901
6.500
6.508
619,302
-0.10(-1.48%)
Dec 09, 2015
6.687
6.910
6.428
6.607
1,008,742
-0.10(-1.46%)
Dec 08, 2015
6.410
6.914
6.245
6.705
1,163,322
+0.08(+1.21%)
Dec 07, 2015
7.155
7.199
6.584
6.624
1,829,374
-0.64(-8.78%)
Dec 04, 2015
7.280
7.471
7.204
7.262
745,237
-0.04(-0.49%)
Dec 03, 2015
7.512
7.614
7.269
7.298
691,588
-0.24(-3.14%)
Dec 02, 2015
7.601
7.743
7.516
7.534
538,311
-0.11(-1.40%)
Dec 01, 2015
7.578
7.699
7.516
7.641
686,911
-0.00(-0.06%)
Nov 30, 2015
7.890
8.020
7.571
7.645
674,434
-0.35(-4.35%)
Nov 27, 2015
7.801
8.026
7.801
7.993
138,862
+0.15(+1.93%)
Nov 25, 2015
7.766
7.841
7.841
7.841
487,677
+0.08(+0.98%)
Nov 24, 2015
7.775
8.029
7.659
7.766
459,829
-0.03(-0.40%)
Nov 23, 2015
8.069
8.104
7.764
7.797
717,538
-0.23(-2.83%)
Nov 20, 2015
8.158
8.180
7.873
8.024
698,739
-0.12(-1.42%)
Nov 19, 2015
8.630
8.724
8.122
8.140
554,493
-0.54(-6.21%)
Nov 18, 2015
8.688
8.804
8.626
8.679
393,576
+0.08(+0.99%)
Nov 17, 2015
8.688
8.786
8.474
8.595
560,797
-0.09(-1.03%)
Nov 16, 2015
8.465
8.716
8.425
8.684
523,034
+0.26(+3.07%)
Nov 13, 2015
8.153
8.474
8.002
8.425
591,926
+0.35(+4.30%)
Nov 12, 2015
8.015
8.216
7.817
8.078
596,823
+0.00(+0.00%)
Nov 11, 2015
8.644
8.644
8.055
8.078
1,993,466
-0.58(-6.69%)
Nov 10, 2015
8.733
8.969
8.613
8.657
948,803
-0.18(-2.02%)
Nov 09, 2015
9.237
9.237
8.755
8.835
1,009,350
-0.42(-4.57%)
Nov 06, 2015
9.477
9.602
9.223
9.259
431,329
-0.32(-3.31%)
Nov 05, 2015
9.540
9.651
9.406
9.575
346,551
+0.04(+0.37%)
Nov 04, 2015
9.357
9.696
9.357
9.540
791,194
+0.19(+1.98%)
Nov 03, 2015
9.329
9.424
9.243
9.355
599,752
+0.06(+0.60%)
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
.