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
)
22.60
+0.16 (+0.71%)
Streaming Delayed Price
Updated: 12:25 PM EDT, May 9, 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, 2009
5.277
5.370
5.277
5.355
457,265
+0.09(+1.63%)
Jul 30, 2009
5.277
5.424
5.204
5.269
1,129,424
-0.01(-0.14%)
Jul 29, 2009
5.227
5.325
4.977
5.277
1,777,691
-0.05(-0.85%)
Jul 28, 2009
5.452
5.512
5.277
5.322
1,298,981
-0.36(-6.27%)
Jul 27, 2009
5.747
5.803
5.532
5.678
855,531
+0.03(+0.59%)
Jul 24, 2009
5.556
5.682
5.544
5.645
401,350
+0.10(+1.85%)
Jul 23, 2009
5.568
5.616
5.512
5.542
554,378
+0.03(+0.46%)
Jul 22, 2009
5.450
5.557
5.345
5.516
299,807
+0.04(+0.77%)
Jul 21, 2009
5.578
5.578
5.450
5.474
580,538
-0.07(-1.22%)
Jul 20, 2009
5.414
5.578
5.345
5.542
642,131
+0.19(+3.55%)
Jul 17, 2009
5.427
5.427
5.292
5.352
618,034
-0.03(-0.62%)
Jul 16, 2009
5.201
5.396
5.170
5.385
538,213
+0.15(+2.82%)
Jul 15, 2009
5.140
5.311
5.140
5.238
664,763
+0.19(+3.83%)
Jul 14, 2009
5.020
5.094
4.919
5.045
616,614
+0.01(+0.24%)
Jul 13, 2009
4.931
5.045
4.824
5.032
510,269
+0.10(+2.08%)
Jul 10, 2009
4.799
4.996
4.719
4.930
937,401
+0.14(+2.86%)
Jul 09, 2009
4.761
4.859
4.690
4.793
542,651
+0.10(+2.05%)
Jul 08, 2009
4.711
4.735
4.644
4.696
351,451
-0.02(-0.38%)
Jul 07, 2009
4.751
4.806
4.711
4.714
514,700
-0.08(-1.70%)
Jul 06, 2009
4.827
4.901
4.641
4.796
1,212,176
-0.15(-3.02%)
Jul 02, 2009
5.028
5.043
4.876
4.945
389,742
-0.08(-1.53%)
Jul 01, 2009
4.959
5.064
4.901
5.022
1,069,953
+0.12(+2.49%)
Jun 30, 2009
4.803
4.904
4.793
4.900
824,350
+0.05(+1.03%)
Jun 29, 2009
4.900
4.900
4.794
4.850
655,403
+0.02(+0.41%)
Jun 26, 2009
4.841
4.901
4.749
4.830
797,706
+0.02(+0.50%)
Jun 25, 2009
4.714
4.853
4.681
4.806
916,448
+0.09(+1.82%)
Jun 24, 2009
4.846
4.853
4.690
4.720
989,437
-0.12(-2.40%)
Jun 23, 2009
4.933
5.119
4.773
4.836
550,279
+0.06(+1.20%)
Jun 22, 2009
4.996
5.177
4.754
4.779
1,670,364
-0.39(-7.63%)
Jun 19, 2009
5.182
5.244
5.137
5.174
661,612
+0.01(+0.12%)
Jun 18, 2009
5.245
5.245
5.099
5.168
491,670
-0.02(-0.32%)
Jun 17, 2009
5.239
5.239
5.052
5.185
1,435,552
-0.05(-0.89%)
Jun 16, 2009
5.417
5.529
5.201
5.231
1,286,206
-0.18(-3.40%)
Jun 15, 2009
5.706
5.753
5.378
5.415
1,646,287
-0.31(-5.47%)
Jun 12, 2009
5.752
5.807
5.676
5.729
506,103
-0.09(-1.58%)
Jun 11, 2009
5.810
5.868
5.770
5.821
922,942
+0.01(+0.18%)
Jun 10, 2009
6.012
6.012
5.759
5.810
358,210
-0.09(-1.51%)
Jun 09, 2009
5.824
5.901
5.691
5.899
770,338
+0.15(+2.65%)
Jun 08, 2009
5.628
5.833
5.578
5.747
1,039,993
-0.03(-0.50%)
Jun 05, 2009
6.031
6.031
5.731
5.776
796,107
-0.13(-2.22%)
Jun 04, 2009
5.577
5.997
5.510
5.907
1,609,461
+0.41(+7.37%)
Jun 03, 2009
6.015
6.023
5.440
5.501
1,714,247
-0.53(-8.73%)
Jun 02, 2009
5.919
6.067
5.862
6.028
1,390,694
+0.14(+2.41%)
Jun 01, 2009
5.862
5.940
5.780
5.886
1,147,645
+0.15(+2.57%)
May 29, 2009
5.714
5.803
5.681
5.738
885,154
+0.06(+1.14%)
May 28, 2009
5.593
5.681
5.506
5.673
615,865
+0.17(+3.15%)
May 27, 2009
5.311
5.565
5.311
5.500
980,250
+0.13(+2.33%)
May 26, 2009
5.397
5.397
5.250
5.375
586,912
+0.00(+0.00%)
May 22, 2009
5.382
5.467
5.326
5.375
470,823
-0.01(-0.25%)
May 21, 2009
5.578
5.578
5.352
5.388
981,152
-0.25(-4.39%)
May 20, 2009
5.625
5.729
5.510
5.636
549,032
+0.09(+1.69%)
May 19, 2009
5.593
5.721
5.452
5.542
630,112
-0.03(-0.59%)
May 18, 2009
5.423
5.604
5.314
5.575
856,633
+0.28(+5.24%)
May 15, 2009
5.446
5.446
5.290
5.298
521,333
-0.11(-2.01%)
May 14, 2009
5.292
5.446
5.280
5.406
357,957
+0.08(+1.59%)
May 13, 2009
5.455
5.495
5.296
5.322
711,962
-0.15(-2.75%)
May 12, 2009
5.527
5.569
5.397
5.473
384,496
+0.12(+2.17%)
May 11, 2009
5.372
5.426
5.277
5.357
654,661
-0.04(-0.73%)
May 08, 2009
5.256
5.427
5.250
5.396
592,066
+0.15(+2.87%)
May 07, 2009
5.530
5.560
5.141
5.245
882,328
-0.20(-3.71%)
May 06, 2009
5.633
5.674
5.342
5.447
793,885
-0.18(-3.27%)
May 05, 2009
5.491
5.726
5.486
5.631
1,563,614
+0.11(+2.08%)
May 04, 2009
5.275
5.516
5.222
5.516
1,086,701
+0.33(+6.34%)
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
.