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 (%)
Oct 30, 2020
2.345
2.440
2.331
2.345
364,966
-0.04(-1.53%)
Oct 29, 2020
2.331
2.396
2.269
2.381
461,334
+0.04(+1.87%)
Oct 28, 2020
2.294
2.374
2.226
2.338
806,574
-0.03(-1.23%)
Oct 27, 2020
2.462
2.462
2.272
2.367
934,448
-0.08(-3.27%)
Oct 26, 2020
2.360
2.542
2.280
2.447
2,508,320
+0.17(+7.69%)
Oct 23, 2020
2.083
2.331
2.039
2.272
1,237,699
+0.22(+10.64%)
Oct 22, 2020
1.996
2.083
1.945
2.054
534,265
+0.06(+2.92%)
Oct 21, 2020
1.952
2.025
1.952
1.996
418,220
+0.04(+1.86%)
Oct 20, 2020
1.945
1.988
1.923
1.959
449,538
+0.04(+2.28%)
Oct 19, 2020
1.959
1.981
1.915
1.915
614,847
-0.04(-1.87%)
Oct 16, 2020
2.003
2.010
1.937
1.952
479,756
-0.04(-1.83%)
Oct 15, 2020
1.988
2.025
1.952
1.988
370,937
-0.05(-2.50%)
Oct 14, 2020
1.966
2.076
1.966
2.039
474,751
+0.07(+3.32%)
Oct 13, 2020
2.039
2.054
1.974
1.974
579,333
-0.07(-3.21%)
Oct 12, 2020
2.003
2.068
2.003
2.039
316,548
+0.01(+0.72%)
Oct 09, 2020
2.090
2.105
1.981
2.025
639,446
-0.04(-1.77%)
Oct 08, 2020
2.076
2.083
1.981
2.061
703,173
+0.05(+2.54%)
Oct 07, 2020
2.039
2.076
2.010
2.010
543,534
-0.05(-2.47%)
Oct 06, 2020
2.141
2.199
2.054
2.061
714,127
-0.08(-3.74%)
Oct 05, 2020
2.083
2.163
2.083
2.141
323,636
+0.06(+2.80%)
Oct 02, 2020
1.937
2.090
1.937
2.083
473,852
+0.07(+3.25%)
Oct 01, 2020
2.010
2.050
1.915
2.017
803,420
+0.00(+0.00%)
Sep 30, 2020
2.032
2.097
2.010
2.017
747,968
-0.01(-0.72%)
Sep 29, 2020
2.119
2.148
2.025
2.032
776,655
-0.04(-2.11%)
Sep 28, 2020
2.112
2.163
2.025
2.076
1,168,004
-0.01(-0.70%)
Sep 25, 2020
2.090
2.112
2.054
2.090
333,797
+0.01(+0.35%)
Sep 24, 2020
2.105
2.163
2.025
2.083
1,262,386
-0.04(-2.05%)
Sep 23, 2020
2.163
2.221
2.127
2.127
733,464
-0.01(-0.68%)
Sep 22, 2020
2.178
2.214
2.112
2.141
655,652
-0.01(-0.34%)
Sep 21, 2020
2.258
2.272
2.112
2.148
1,122,793
-0.17(-7.23%)
Sep 18, 2020
2.367
2.432
2.286
2.316
1,261,316
-0.03(-1.24%)
Sep 17, 2020
2.345
2.381
2.272
2.345
585,001
-0.01(-0.31%)
Sep 16, 2020
2.389
2.419
2.331
2.352
723,237
-0.03(-1.22%)
Sep 15, 2020
2.316
2.440
2.293
2.381
756,974
+0.06(+2.51%)
Sep 14, 2020
2.265
2.345
2.236
2.323
709,628
+0.05(+2.24%)
Sep 11, 2020
2.243
2.280
2.199
2.272
578,755
+0.03(+1.30%)
Sep 10, 2020
2.236
2.294
2.192
2.243
692,862
+0.02(+0.98%)
Sep 09, 2020
2.250
2.250
2.199
2.221
359,947
-0.02(-0.97%)
Sep 08, 2020
2.265
2.287
2.207
2.243
500,143
-0.01(-0.65%)
Sep 04, 2020
2.331
2.345
2.245
2.258
401,353
-0.04(-1.59%)
Sep 03, 2020
2.258
2.345
2.250
2.294
692,266
+0.02(+0.96%)
Sep 02, 2020
2.389
2.403
2.229
2.272
1,749,590
-0.14(-5.74%)
Sep 01, 2020
2.432
2.440
2.374
2.411
415,333
-0.01(-0.60%)
Aug 31, 2020
2.491
2.496
2.403
2.425
455,226
-0.07(-2.63%)
Aug 28, 2020
2.389
2.505
2.381
2.491
595,644
+0.09(+3.95%)
Aug 27, 2020
2.425
2.462
2.389
2.396
380,325
-0.01(-0.60%)
Aug 26, 2020
2.440
2.440
2.374
2.411
451,874
-0.03(-1.19%)
Aug 25, 2020
2.469
2.483
2.389
2.440
507,660
-0.02(-0.89%)
Aug 24, 2020
2.403
2.513
2.360
2.462
1,000,349
+0.07(+3.05%)
Aug 21, 2020
2.440
2.462
2.331
2.389
651,666
-0.07(-2.96%)
Aug 20, 2020
2.549
2.549
2.411
2.462
573,727
-0.03(-1.17%)
Aug 19, 2020
2.578
2.639
2.473
2.491
623,567
-0.04(-1.44%)
Aug 18, 2020
2.797
2.797
2.498
2.527
1,689,820
-0.26(-9.40%)
Aug 17, 2020
2.593
2.804
2.564
2.789
1,050,758
+0.23(+8.81%)
Aug 14, 2020
2.396
2.731
2.389
2.564
1,711,689
+0.17(+6.99%)
Aug 13, 2020
2.403
2.418
2.360
2.396
378,201
-0.01(-0.60%)
Aug 12, 2020
2.352
2.432
2.327
2.411
485,407
+0.08(+3.44%)
Aug 11, 2020
2.425
2.491
2.331
2.331
918,712
-0.09(-3.61%)
Aug 10, 2020
2.331
2.462
2.331
2.418
888,805
+0.08(+3.43%)
Aug 07, 2020
2.367
2.374
2.301
2.338
348,489
-0.04(-1.53%)
Aug 06, 2020
2.396
2.403
2.301
2.374
599,769
-0.04(-1.81%)
Aug 05, 2020
2.403
2.432
2.360
2.418
468,126
+0.04(+1.53%)
Aug 04, 2020
2.331
2.411
2.301
2.381
530,917
+0.08(+3.48%)
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
.