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 (%)
Feb 28, 2006
5.605
5.605
5.504
5.565
527,647
-0.04(-0.73%)
Feb 27, 2006
5.669
5.699
5.550
5.605
572,101
-0.07(-1.17%)
Feb 24, 2006
5.602
5.714
5.598
5.672
467,712
+0.03(+0.56%)
Feb 23, 2006
5.619
5.724
5.616
5.640
411,114
-0.01(-0.21%)
Feb 22, 2006
5.669
5.724
5.578
5.652
681,391
+0.01(+0.24%)
Feb 21, 2006
5.640
5.684
5.596
5.639
636,506
+0.05(+0.86%)
Feb 17, 2006
5.571
5.625
5.539
5.590
774,491
+0.10(+1.87%)
Feb 16, 2006
5.449
5.521
5.434
5.488
1,334,540
+0.04(+0.72%)
Feb 15, 2006
5.488
5.550
5.397
5.449
958,414
+0.00(+0.03%)
Feb 14, 2006
5.522
5.577
5.435
5.447
1,223,333
-0.10(-1.85%)
Feb 13, 2006
5.666
5.714
5.455
5.550
1,006,549
-0.16(-2.85%)
Feb 10, 2006
5.756
5.768
5.556
5.712
1,102,183
-0.08(-1.46%)
Feb 09, 2006
6.005
6.012
5.747
5.797
509,267
-0.14(-2.39%)
Feb 08, 2006
5.955
5.981
5.768
5.939
669,498
-0.02(-0.33%)
Feb 07, 2006
6.109
6.109
5.880
5.958
620,448
-0.14(-2.30%)
Feb 06, 2006
5.982
6.136
5.978
6.098
1,118,427
+0.12(+2.07%)
Feb 03, 2006
5.914
6.005
5.854
5.975
850,092
+0.01(+0.15%)
Feb 02, 2006
5.910
6.006
5.910
5.966
1,009,189
+0.06(+0.94%)
Feb 01, 2006
5.770
5.923
5.729
5.910
1,242,800
+0.18(+3.16%)
Jan 31, 2006
5.703
5.746
5.691
5.729
505,400
+0.00(+0.03%)
Jan 30, 2006
5.699
5.872
5.669
5.728
1,111,203
+0.01(+0.21%)
Jan 27, 2006
5.699
5.764
5.622
5.715
734,348
-0.02(-0.37%)
Jan 26, 2006
5.750
5.797
5.660
5.737
1,002,338
-0.07(-1.25%)
Jan 25, 2006
5.880
5.946
5.741
5.809
567,988
-0.11(-1.81%)
Jan 24, 2006
5.923
5.943
5.893
5.916
493,202
+0.03(+0.51%)
Jan 23, 2006
5.911
5.940
5.859
5.886
427,563
-0.05(-0.76%)
Jan 20, 2006
5.905
5.963
5.845
5.931
367,177
-0.02(-0.28%)
Jan 19, 2006
5.940
5.976
5.896
5.948
803,941
+0.05(+0.90%)
Jan 18, 2006
5.881
5.939
5.845
5.895
1,302,450
-0.00(-0.03%)
Jan 17, 2006
5.804
5.917
5.796
5.896
574,800
+0.01(+0.18%)
Jan 13, 2006
5.792
5.925
5.767
5.886
539,082
+0.06(+1.09%)
Jan 12, 2006
5.927
5.966
5.791
5.822
559,817
-0.10(-1.76%)
Jan 11, 2006
5.804
5.982
5.804
5.927
724,299
+0.08(+1.34%)
Jan 10, 2006
5.756
5.878
5.752
5.848
894,407
-0.03(-0.59%)
Jan 09, 2006
5.592
5.970
5.578
5.883
3,177,552
-0.12(-1.96%)
Jan 06, 2006
5.895
6.003
5.895
6.000
1,217,748
+0.13(+2.16%)
Jan 05, 2006
5.804
5.874
5.765
5.874
1,233,348
+0.09(+1.48%)
Jan 04, 2006
5.740
5.788
5.654
5.788
687,228
+0.08(+1.32%)
Jan 03, 2006
5.608
5.718
5.598
5.712
833,603
+0.10(+1.85%)
Dec 30, 2005
5.586
5.634
5.504
5.608
1,068,574
-0.02(-0.40%)
Dec 29, 2005
5.551
5.684
5.512
5.631
1,394,488
+0.08(+1.47%)
Dec 28, 2005
5.527
5.571
5.427
5.550
542,571
+0.07(+1.25%)
Dec 27, 2005
5.497
5.533
5.431
5.481
978,353
-0.01(-0.26%)
Dec 23, 2005
5.532
5.616
5.495
5.495
516,026
-0.08(-1.41%)
Dec 22, 2005
5.519
5.613
5.465
5.574
732,213
+0.07(+1.32%)
Dec 21, 2005
5.545
5.547
5.384
5.501
1,138,876
+0.13(+2.44%)
Dec 20, 2005
5.518
5.572
5.345
5.370
1,352,641
-0.16(-2.84%)
Dec 19, 2005
5.645
5.679
5.495
5.527
1,268,907
-0.16(-2.84%)
Dec 16, 2005
5.684
5.732
5.628
5.688
704,248
-0.06(-1.05%)
Dec 15, 2005
5.842
5.877
5.672
5.749
863,179
-0.07(-1.19%)
Dec 14, 2005
5.771
5.899
5.747
5.818
666,102
-0.06(-1.03%)
Dec 13, 2005
5.917
5.948
5.850
5.878
749,577
-0.06(-1.02%)
Dec 12, 2005
5.937
5.993
5.896
5.939
686,280
-0.05(-0.88%)
Dec 09, 2005
6.106
6.106
5.949
5.991
662,892
-0.09(-1.51%)
Dec 08, 2005
6.121
6.133
6.043
6.083
528,848
-0.07(-1.13%)
Dec 07, 2005
6.183
6.249
6.123
6.153
939,776
-0.08(-1.35%)
Dec 06, 2005
6.195
6.294
6.159
6.237
892,430
+0.10(+1.65%)
Dec 05, 2005
6.106
6.181
6.031
6.136
792,778
+0.04(+0.69%)
Dec 02, 2005
6.012
6.094
5.978
6.094
630,848
+0.04(+0.67%)
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
.