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
)
24.64
+0.78 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2008
7.350
7.350
7.202
7.262
551,320
-0.09(-1.21%)
Jul 30, 2008
6.919
7.434
6.919
7.351
857,906
+0.36(+5.20%)
Jul 29, 2008
6.988
7.072
6.917
6.988
527,057
+0.16(+2.30%)
Jul 28, 2008
6.524
7.086
6.400
6.831
1,310,748
+0.14(+2.10%)
Jul 25, 2008
6.771
7.007
6.656
6.691
1,497,497
-0.02(-0.31%)
Jul 24, 2008
6.671
6.887
6.638
6.712
843,506
+0.03(+0.38%)
Jul 23, 2008
6.872
6.872
6.671
6.686
828,463
-0.23(-3.38%)
Jul 22, 2008
7.051
7.051
6.881
6.920
618,073
-0.18(-2.57%)
Jul 21, 2008
6.747
7.136
6.717
7.102
769,290
+0.28(+4.09%)
Jul 18, 2008
6.958
7.086
6.739
6.824
784,327
-0.17(-2.41%)
Jul 17, 2008
7.350
7.437
6.973
6.992
1,686,110
-0.37(-5.04%)
Jul 16, 2008
7.620
7.689
7.350
7.363
771,042
-0.22(-2.88%)
Jul 15, 2008
7.725
7.820
7.564
7.582
506,190
-0.26(-3.29%)
Jul 14, 2008
7.874
7.930
7.772
7.840
532,668
+0.10(+1.25%)
Jul 11, 2008
7.620
7.876
7.508
7.743
723,039
+0.05(+0.63%)
Jul 10, 2008
7.413
7.788
7.314
7.695
820,749
+0.29(+3.91%)
Jul 09, 2008
7.145
7.454
7.145
7.405
935,962
+0.26(+3.65%)
Jul 08, 2008
7.481
7.481
6.876
7.145
1,817,522
-0.34(-4.49%)
Jul 07, 2008
7.312
7.526
7.238
7.481
1,434,571
-0.00(-0.06%)
Jul 04, 2008
7.553
7.689
7.330
7.485
1,730,319
+0.00(+0.00%)
Jul 03, 2008
7.553
7.689
7.330
7.485
1,730,319
-0.18(-2.36%)
Jul 02, 2008
8.372
8.385
7.538
7.666
2,585,221
-0.64(-7.75%)
Jul 01, 2008
8.310
8.480
8.200
8.310
1,354,319
-0.08(-1.01%)
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%)
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
.