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
-0.04 (-0.16%)
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 (%)
May 31, 2006
5.515
5.616
5.515
5.581
209,732
+0.06(+1.09%)
May 30, 2006
5.690
5.690
5.476
5.521
355,570
-0.08(-1.45%)
May 26, 2006
5.485
5.696
5.485
5.602
529,000
+0.12(+2.12%)
May 25, 2006
5.483
5.572
5.409
5.486
417,534
+0.09(+1.62%)
May 24, 2006
5.376
5.539
5.283
5.399
587,887
-0.03(-0.61%)
May 23, 2006
5.577
5.613
5.424
5.432
808,544
-0.08(-1.45%)
May 22, 2006
5.533
5.601
5.296
5.512
891,847
-0.08(-1.38%)
May 19, 2006
5.767
5.767
5.454
5.589
672,987
-0.09(-1.62%)
May 18, 2006
5.682
5.813
5.616
5.681
680,894
-0.03(-0.58%)
May 17, 2006
5.810
5.893
5.617
5.714
1,108,159
-0.16(-2.75%)
May 16, 2006
6.071
6.121
5.809
5.875
524,443
-0.11(-1.76%)
May 15, 2006
6.127
6.127
5.883
5.981
1,040,696
-0.16(-2.65%)
May 12, 2006
6.181
6.202
5.880
6.144
850,092
-0.06(-1.00%)
May 11, 2006
6.257
6.355
6.181
6.205
641,846
-0.08(-1.32%)
May 10, 2006
6.430
6.430
6.228
6.288
408,175
-0.06(-1.00%)
May 09, 2006
6.213
6.361
6.213
6.352
651,483
+0.06(+0.91%)
May 08, 2006
6.376
6.481
6.234
6.294
955,430
-0.11(-1.76%)
May 05, 2006
6.245
6.435
6.196
6.407
801,984
+0.09(+1.48%)
May 04, 2006
6.332
6.346
6.257
6.314
571,756
-0.07(-1.06%)
May 03, 2006
6.558
6.558
6.157
6.382
1,006,311
-0.16(-2.42%)
May 02, 2006
6.560
6.596
6.410
6.540
675,820
-0.02(-0.23%)
May 01, 2006
6.407
6.602
6.407
6.555
1,034,879
+0.17(+2.60%)
Apr 28, 2006
6.144
6.407
6.144
6.389
928,606
+0.15(+2.37%)
Apr 27, 2006
6.349
6.349
6.070
6.242
946,542
-0.08(-1.31%)
Apr 26, 2006
6.282
6.350
6.276
6.325
1,254,003
+0.10(+1.60%)
Apr 25, 2006
6.294
6.294
6.148
6.225
2,022,186
+0.08(+1.33%)
Apr 24, 2006
5.991
6.257
5.883
6.144
2,243,812
+0.27(+4.54%)
Apr 21, 2006
5.654
5.934
5.654
5.877
1,110,129
+0.25(+4.53%)
Apr 20, 2006
5.639
5.643
5.542
5.622
602,931
-0.00(-0.03%)
Apr 19, 2006
5.634
5.634
5.518
5.623
840,528
-0.01(-0.24%)
Apr 18, 2006
5.488
5.639
5.447
5.637
802,030
+0.17(+3.14%)
Apr 17, 2006
5.533
5.533
5.412
5.465
389,656
-0.02(-0.41%)
Apr 13, 2006
5.443
5.512
5.427
5.488
556,082
+0.05(+0.83%)
Apr 12, 2006
5.485
5.503
5.404
5.443
327,161
-0.04(-0.77%)
Apr 11, 2006
5.554
5.667
5.427
5.485
656,272
-0.09(-1.70%)
Apr 10, 2006
5.678
5.712
5.572
5.580
498,787
-0.05(-0.91%)
Apr 07, 2006
5.571
5.679
5.489
5.631
997,907
+0.09(+1.58%)
Apr 06, 2006
5.352
5.571
5.339
5.544
1,597,853
+0.15(+2.71%)
Apr 05, 2006
5.274
5.409
5.262
5.397
1,289,768
+0.07(+1.33%)
Apr 04, 2006
5.301
5.411
5.256
5.326
662,030
-0.07(-1.26%)
Apr 03, 2006
5.443
5.525
5.364
5.394
910,823
-0.05(-0.89%)
Mar 31, 2006
5.450
5.462
5.406
5.443
314,260
-0.01(-0.17%)
Mar 30, 2006
5.396
5.453
5.329
5.452
373,923
+0.10(+1.80%)
Mar 29, 2006
5.352
5.427
5.340
5.355
271,889
+0.00(+0.06%)
Mar 28, 2006
5.360
5.412
5.323
5.352
371,363
-0.05(-0.89%)
Mar 27, 2006
5.409
5.453
5.358
5.400
361,274
+0.03(+0.48%)
Mar 24, 2006
5.357
5.453
5.357
5.375
305,936
-0.03(-0.50%)
Mar 23, 2006
5.307
5.426
5.257
5.402
348,227
+0.11(+2.14%)
Mar 22, 2006
5.093
5.289
5.078
5.289
451,700
+0.13(+2.45%)
Mar 21, 2006
5.277
5.277
5.096
5.162
1,518,245
-0.12(-2.28%)
Mar 20, 2006
5.453
5.482
5.280
5.283
877,705
-0.17(-3.12%)
Mar 17, 2006
5.441
5.491
5.427
5.453
358,939
+0.00(+0.08%)
Mar 16, 2006
5.461
5.492
5.412
5.449
888,298
-0.05(-0.82%)
Mar 15, 2006
5.488
5.527
5.455
5.494
466,518
-0.03(-0.46%)
Mar 14, 2006
5.536
5.536
5.452
5.519
296,636
-0.02(-0.27%)
Mar 13, 2006
5.470
5.539
5.461
5.535
331,837
+0.06(+1.07%)
Mar 10, 2006
5.464
5.544
5.429
5.476
292,743
-0.02(-0.30%)
Mar 09, 2006
5.553
5.553
5.443
5.492
538,843
-0.01(-0.19%)
Mar 08, 2006
5.473
5.541
5.434
5.503
582,747
-0.03(-0.54%)
Mar 07, 2006
5.559
5.559
5.429
5.533
644,764
-0.03(-0.60%)
Mar 06, 2006
5.654
5.654
5.519
5.566
467,858
-0.07(-1.26%)
Mar 03, 2006
5.682
5.684
5.593
5.637
335,087
+0.01(+0.19%)
Mar 02, 2006
5.628
5.687
5.580
5.626
474,836
+0.05(+0.81%)
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
.