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
)
23.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
May 28, 2010
7.166
7.268
7.080
7.098
388,321
-0.07(-0.96%)
May 27, 2010
7.027
7.168
6.986
7.166
595,885
+0.32(+4.70%)
May 26, 2010
6.753
7.030
6.751
6.845
850,399
+0.22(+3.25%)
May 25, 2010
6.351
6.657
6.262
6.629
705,583
-0.01(-0.16%)
May 24, 2010
6.582
6.728
6.506
6.640
814,469
+0.08(+1.21%)
May 21, 2010
6.208
6.624
6.090
6.560
1,654,462
+0.35(+5.61%)
May 20, 2010
6.215
6.336
6.092
6.212
2,028,146
-0.23(-3.54%)
May 19, 2010
6.570
6.626
6.170
6.440
2,242,727
-0.23(-3.44%)
May 18, 2010
6.832
6.993
6.637
6.670
752,528
-0.15(-2.18%)
May 17, 2010
7.027
7.151
6.593
6.818
1,249,690
-0.20(-2.78%)
May 14, 2010
7.234
7.234
6.949
7.013
789,610
-0.22(-3.04%)
May 13, 2010
7.433
7.487
7.194
7.234
541,045
-0.27(-3.60%)
May 12, 2010
7.262
7.510
7.191
7.504
574,203
+0.28(+3.94%)
May 11, 2010
7.230
7.334
7.159
7.219
658,319
-0.06(-0.86%)
May 10, 2010
7.324
7.404
7.176
7.282
1,080,010
+0.48(+7.02%)
May 07, 2010
6.731
7.029
6.692
6.804
1,504,678
+0.03(+0.41%)
May 06, 2010
6.973
7.165
5.928
6.776
2,125,550
-0.27(-3.79%)
May 05, 2010
7.053
7.293
6.709
7.043
2,008,781
-0.32(-4.35%)
May 04, 2010
7.520
7.555
7.362
7.363
881,653
-0.22(-2.84%)
May 03, 2010
7.468
7.647
7.355
7.578
713,362
+0.15(+2.01%)
Apr 30, 2010
7.312
7.518
7.312
7.429
631,651
+0.02(+0.33%)
Apr 29, 2010
7.944
7.944
7.312
7.405
2,412,798
-0.45(-5.78%)
Apr 28, 2010
7.805
8.008
7.762
7.859
719,287
+0.10(+1.27%)
Apr 27, 2010
7.833
7.869
7.675
7.761
875,110
+0.10(+1.34%)
Apr 26, 2010
7.678
8.056
7.526
7.658
1,339,590
+0.32(+4.38%)
Apr 23, 2010
7.196
7.357
7.185
7.337
387,972
+0.14(+1.96%)
Apr 22, 2010
7.163
7.219
7.085
7.196
307,068
+0.03(+0.45%)
Apr 21, 2010
7.168
7.271
7.102
7.163
334,791
-0.02(-0.32%)
Apr 20, 2010
7.160
7.280
7.091
7.187
584,246
+0.09(+1.32%)
Apr 19, 2010
6.924
7.093
6.919
7.093
466,765
+0.15(+2.17%)
Apr 16, 2010
7.102
7.142
6.801
6.942
862,218
-0.24(-3.29%)
Apr 15, 2010
7.016
7.179
6.991
7.179
378,192
+0.10(+1.48%)
Apr 14, 2010
7.099
7.107
7.015
7.074
434,667
-0.01(-0.19%)
Apr 13, 2010
7.033
7.088
6.884
7.088
456,283
+0.10(+1.43%)
Apr 12, 2010
6.988
7.104
6.988
6.988
459,167
-0.02(-0.26%)
Apr 09, 2010
6.904
7.061
6.876
7.007
902,162
+0.12(+1.76%)
Apr 08, 2010
6.818
6.895
6.750
6.885
670,423
+0.07(+0.97%)
Apr 07, 2010
6.792
6.872
6.743
6.819
711,057
+0.03(+0.41%)
Apr 06, 2010
6.778
6.816
6.720
6.792
829,892
+0.04(+0.64%)
Apr 05, 2010
6.604
6.749
6.597
6.749
838,773
+0.17(+2.59%)
Apr 01, 2010
6.457
6.578
6.578
6.578
980,526
+0.14(+2.20%)
Mar 31, 2010
6.403
6.451
6.388
6.437
456,752
+0.04(+0.65%)
Mar 30, 2010
6.374
6.397
6.322
6.396
434,172
+0.04(+0.63%)
Mar 29, 2010
6.290
6.374
6.290
6.356
826,175
+0.08(+1.32%)
Mar 26, 2010
6.328
6.374
6.235
6.273
627,426
-0.06(-0.95%)
Mar 25, 2010
6.451
6.451
6.314
6.333
582,534
-0.07(-1.15%)
Mar 24, 2010
6.285
6.437
6.208
6.406
445,853
-0.06(-0.97%)
Mar 23, 2010
6.417
6.469
6.384
6.469
842,601
+0.08(+1.20%)
Mar 22, 2010
6.489
6.495
6.356
6.392
1,044,208
-0.13(-1.93%)
Mar 19, 2010
6.704
6.704
6.497
6.518
564,252
-0.17(-2.55%)
Mar 18, 2010
6.709
6.750
6.651
6.689
286,983
-0.03(-0.43%)
Mar 17, 2010
6.664
6.760
6.631
6.718
488,199
+0.02(+0.37%)
Mar 16, 2010
6.663
6.766
6.603
6.693
478,355
-0.01(-0.14%)
Mar 15, 2010
6.648
6.781
6.634
6.703
513,474
-0.05(-0.73%)
Mar 12, 2010
6.743
6.758
6.689
6.752
515,798
-0.01(-0.18%)
Mar 11, 2010
6.683
6.767
6.620
6.764
493,948
+0.06(+0.87%)
Mar 10, 2010
6.574
6.718
6.566
6.706
504,710
+0.12(+1.80%)
Mar 09, 2010
6.647
6.657
6.571
6.588
374,084
+0.01(+0.21%)
Mar 08, 2010
6.681
6.681
6.561
6.574
632,296
-0.11(-1.59%)
Mar 05, 2010
6.584
6.680
6.538
6.680
662,350
+0.16(+2.50%)
Mar 04, 2010
6.566
6.604
6.497
6.517
457,963
-0.09(-1.33%)
Mar 03, 2010
6.603
6.604
6.551
6.604
765,058
+0.04(+0.54%)
Mar 02, 2010
6.555
6.600
6.525
6.569
659,869
+0.04(+0.66%)
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
.