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
UNCHANGED
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 (%)
Jun 30, 2008
8.382
8.575
8.358
8.395
747,800
+0.03(+0.32%)
Jun 27, 2008
8.203
8.443
8.051
8.367
1,140,939
+0.12(+1.44%)
Jun 26, 2008
8.070
8.302
8.066
8.248
686,571
+0.09(+1.16%)
Jun 25, 2008
8.422
8.529
7.924
8.153
1,378,456
-0.37(-4.38%)
Jun 24, 2008
8.533
8.744
8.332
8.527
1,158,556
-0.01(-0.07%)
Jun 23, 2008
8.396
8.640
8.345
8.533
1,084,665
+0.20(+2.39%)
Jun 20, 2008
8.297
8.416
8.104
8.334
972,032
+0.04(+0.53%)
Jun 19, 2008
8.212
8.425
8.129
8.290
1,320,750
+0.00(+0.04%)
Jun 18, 2008
8.081
8.292
7.954
8.287
1,262,215
+0.18(+2.17%)
Jun 17, 2008
8.003
8.138
7.974
8.111
635,545
+0.07(+0.82%)
Jun 16, 2008
8.239
8.269
7.923
8.046
984,409
-0.20(-2.37%)
Jun 13, 2008
7.990
8.284
7.840
8.241
2,042,317
+0.35(+4.37%)
Jun 12, 2008
7.568
7.968
7.568
7.895
1,870,930
+0.36(+4.74%)
Jun 11, 2008
7.359
7.567
7.146
7.538
1,227,783
+0.16(+2.15%)
Jun 10, 2008
7.341
7.516
7.228
7.380
459,050
-0.04(-0.57%)
Jun 09, 2008
7.413
7.516
7.315
7.422
629,834
+0.04(+0.51%)
Jun 06, 2008
7.378
7.463
7.341
7.384
613,815
+0.00(+0.00%)
Jun 05, 2008
7.228
7.396
7.196
7.384
552,952
+0.19(+2.62%)
Jun 04, 2008
7.283
7.285
7.146
7.196
548,163
-0.12(-1.59%)
Jun 03, 2008
7.360
7.499
7.188
7.312
1,620,126
-0.06(-0.82%)
Jun 02, 2008
6.974
7.375
6.937
7.372
1,588,560
+0.47(+6.86%)
May 30, 2008
6.837
6.929
6.769
6.899
721,520
+0.16(+2.37%)
May 29, 2008
6.709
6.796
6.709
6.739
559,565
-0.05(-0.78%)
May 28, 2008
6.786
6.888
6.748
6.792
684,223
-0.04(-0.53%)
May 27, 2008
6.783
6.848
6.741
6.828
402,796
+0.05(+0.67%)
May 26, 2008
7.109
7.112
6.709
6.783
852,195
+0.00(+0.00%)
May 23, 2008
7.109
7.112
6.709
6.783
852,195
-0.32(-4.48%)
May 22, 2008
7.105
7.264
6.988
7.101
755,162
-0.02(-0.32%)
May 21, 2008
7.231
7.359
7.116
7.124
756,741
-0.07(-0.92%)
May 20, 2008
7.223
7.261
7.136
7.190
548,209
-0.02(-0.33%)
May 19, 2008
7.116
7.237
7.035
7.214
1,085,521
+0.19(+2.64%)
May 16, 2008
6.928
7.095
6.831
7.029
1,215,579
+0.15(+2.24%)
May 15, 2008
6.837
6.894
6.709
6.875
1,027,815
+0.19(+2.86%)
May 14, 2008
6.768
6.825
6.661
6.683
562,874
-0.03(-0.38%)
May 13, 2008
6.763
6.854
6.635
6.709
779,903
-0.07(-1.00%)
May 12, 2008
6.795
6.818
6.665
6.777
696,879
-0.00(-0.02%)
May 09, 2008
6.692
6.822
6.686
6.778
892,536
+0.05(+0.74%)
May 08, 2008
6.528
6.815
6.483
6.729
1,222,464
-0.02(-0.27%)
May 07, 2008
6.694
6.747
6.576
6.747
748,987
+0.08(+1.13%)
May 06, 2008
6.353
6.679
6.353
6.671
673,379
+0.10(+1.51%)
May 05, 2008
6.407
6.600
6.364
6.572
907,361
+0.28(+4.46%)
May 02, 2008
6.240
6.385
6.233
6.291
328,156
+0.06(+0.99%)
May 01, 2008
6.272
6.320
5.999
6.230
626,497
-0.02(-0.36%)
Apr 30, 2008
6.257
6.325
6.204
6.252
438,116
-0.01(-0.22%)
Apr 29, 2008
6.337
6.337
6.208
6.266
848,096
-0.03(-0.43%)
Apr 28, 2008
6.264
6.397
6.105
6.293
1,448,599
+0.29(+4.85%)
Apr 25, 2008
5.859
6.059
5.809
6.002
501,328
+0.16(+2.71%)
Apr 24, 2008
5.898
5.898
5.688
5.844
472,952
-0.07(-1.22%)
Apr 23, 2008
6.008
6.061
5.880
5.916
223,469
-0.07(-1.13%)
Apr 22, 2008
5.973
6.082
5.970
5.984
580,047
+0.01(+0.23%)
Apr 21, 2008
5.892
6.021
5.829
5.970
317,086
+0.08(+1.36%)
Apr 18, 2008
5.957
6.012
5.729
5.890
381,617
+0.00(+0.03%)
Apr 17, 2008
6.038
6.050
5.782
5.889
607,096
-0.14(-2.35%)
Apr 16, 2008
5.865
6.053
5.865
6.031
833,198
+0.21(+3.65%)
Apr 15, 2008
5.578
5.848
5.578
5.818
801,434
+0.24(+4.38%)
Apr 14, 2008
5.532
5.602
5.524
5.574
346,257
+0.05(+0.98%)
Apr 11, 2008
5.497
5.614
5.491
5.519
264,341
-0.12(-2.09%)
Apr 10, 2008
5.586
5.637
5.506
5.637
447,628
+0.04(+0.65%)
Apr 09, 2008
5.578
5.703
5.541
5.601
219,980
+0.04(+0.71%)
Apr 08, 2008
5.634
5.729
5.542
5.562
756,025
-0.11(-1.94%)
Apr 07, 2008
5.566
5.672
5.544
5.672
1,046,718
+0.17(+3.12%)
Apr 04, 2008
5.370
5.518
5.370
5.500
894,506
+0.19(+3.49%)
Apr 03, 2008
5.259
5.382
5.250
5.314
912,780
+0.05(+0.94%)
Apr 02, 2008
5.272
5.343
5.210
5.265
799,815
+0.01(+0.20%)
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
.