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
+0.00 (+0.02%)
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 (%)
Sep 29, 2017
10.04
10.39
10.01
10.36
963,808
+0.37(+3.75%)
Sep 28, 2017
10.01
10.07
9.853
9.987
635,482
+0.00(+0.00%)
Sep 27, 2017
10.12
10.17
9.947
9.987
350,235
-0.13(-1.32%)
Sep 26, 2017
9.934
10.24
9.934
10.12
469,542
+0.16(+1.61%)
Sep 25, 2017
9.880
10.07
9.827
9.961
475,362
+0.03(+0.27%)
Sep 22, 2017
9.853
10.04
9.827
9.934
488,156
+0.03(+0.27%)
Sep 21, 2017
10.20
10.20
9.853
9.907
460,595
-0.27(-2.63%)
Sep 20, 2017
10.17
10.39
10.09
10.17
290,795
+0.05(+0.53%)
Sep 19, 2017
10.23
10.32
9.961
10.12
380,251
-0.03(-0.26%)
Sep 18, 2017
10.15
10.31
10.04
10.15
655,521
+0.05(+0.53%)
Sep 15, 2017
9.961
10.09
9.886
10.09
556,707
+0.11(+1.07%)
Sep 14, 2017
9.987
10.07
9.827
9.987
352,480
+0.00(+0.00%)
Sep 13, 2017
9.746
10.09
9.746
9.987
341,090
+0.16(+1.63%)
Sep 12, 2017
9.666
9.880
9.639
9.827
629,305
+0.13(+1.38%)
Sep 11, 2017
9.693
9.907
9.639
9.693
432,495
+0.00(+0.00%)
Sep 08, 2017
9.934
9.961
9.693
9.693
390,948
-0.24(-2.43%)
Sep 07, 2017
10.17
10.28
9.907
9.934
421,317
-0.29(-2.88%)
Sep 06, 2017
9.987
10.28
9.961
10.23
310,449
+0.21(+2.14%)
Sep 05, 2017
10.20
10.28
9.987
10.01
355,854
-0.19(-1.84%)
Sep 01, 2017
10.20
10.42
10.12
10.20
345,763
+0.08(+0.79%)
Aug 31, 2017
9.961
10.26
9.907
10.12
676,335
+0.19(+1.89%)
Aug 30, 2017
9.880
9.961
9.800
9.934
299,256
+0.00(+0.00%)
Aug 29, 2017
9.720
9.934
9.720
9.934
183,084
+0.13(+1.37%)
Aug 28, 2017
9.907
9.961
9.706
9.800
263,299
-0.05(-0.54%)
Aug 25, 2017
9.586
9.907
9.586
9.853
411,274
+0.29(+3.08%)
Aug 24, 2017
9.639
9.693
9.452
9.559
566,746
-0.11(-1.11%)
Aug 23, 2017
9.666
9.746
9.586
9.666
362,825
-0.03(-0.28%)
Aug 22, 2017
9.639
9.773
9.639
9.693
346,088
+0.03(+0.28%)
Aug 21, 2017
9.853
9.961
9.559
9.666
550,812
-0.27(-2.70%)
Aug 18, 2017
9.934
10.01
9.720
9.934
770,357
+0.03(+0.27%)
Aug 17, 2017
9.827
9.961
9.773
9.907
420,295
+0.08(+0.82%)
Aug 16, 2017
9.853
10.01
9.800
9.827
314,516
+0.00(+0.00%)
Aug 15, 2017
9.800
9.853
9.666
9.827
511,477
+0.05(+0.55%)
Aug 14, 2017
10.09
10.09
9.693
9.773
534,991
-0.19(-1.88%)
Aug 11, 2017
9.827
10.12
9.817
9.961
609,156
+0.16(+1.64%)
Aug 10, 2017
10.09
10.09
9.746
9.800
500,716
-0.32(-3.18%)
Aug 09, 2017
10.04
10.17
9.951
10.12
612,426
+0.08(+0.80%)
Aug 08, 2017
10.31
10.58
9.987
10.04
674,902
-0.29(-2.85%)
Aug 07, 2017
10.42
10.57
10.31
10.34
658,359
-0.03(-0.26%)
Aug 04, 2017
10.26
10.42
10.17
10.36
439,884
+0.16(+1.57%)
Aug 03, 2017
10.42
10.55
10.17
10.20
739,803
-0.11(-1.04%)
Aug 02, 2017
10.39
10.65
10.18
10.31
1,246,463
-0.10(-1.00%)
Aug 01, 2017
10.54
10.66
10.33
10.41
965,746
-0.13(-1.24%)
Jul 31, 2017
10.73
11.09
10.52
10.54
1,232,065
+0.08(+0.75%)
Jul 28, 2017
10.33
10.49
10.23
10.47
408,927
+0.08(+0.75%)
Jul 27, 2017
10.49
10.52
10.36
10.39
463,698
-0.10(-1.00%)
Jul 26, 2017
10.54
10.60
10.42
10.49
300,718
-0.03(-0.25%)
Jul 25, 2017
10.44
10.67
10.44
10.52
386,835
+0.08(+0.75%)
Jul 24, 2017
10.47
10.47
10.32
10.44
396,816
+0.03(+0.25%)
Jul 21, 2017
10.47
10.50
10.33
10.41
511,922
-0.08(-0.75%)
Jul 20, 2017
10.73
10.73
10.45
10.49
325,931
-0.23(-2.19%)
Jul 19, 2017
10.67
10.73
10.54
10.73
338,543
+0.10(+0.98%)
Jul 18, 2017
10.80
11.12
10.62
10.62
377,615
-0.21(-1.93%)
Jul 17, 2017
10.96
10.96
10.57
10.83
488,508
-0.08(-0.72%)
Jul 14, 2017
10.65
10.91
10.56
10.91
498,982
+0.23(+2.20%)
Jul 13, 2017
10.60
10.78
10.52
10.67
286,351
+0.10(+0.99%)
Jul 12, 2017
10.73
10.91
10.57
10.57
318,875
-0.05(-0.49%)
Jul 11, 2017
10.18
10.73
10.10
10.62
550,361
+0.44(+4.36%)
Jul 10, 2017
10.18
10.26
10.05
10.18
840,195
+0.08(+0.78%)
Jul 07, 2017
10.10
10.18
9.886
10.10
922,487
+0.03(+0.26%)
Jul 06, 2017
10.07
10.18
9.969
10.07
334,251
-0.08(-0.77%)
Jul 05, 2017
10.28
10.36
9.995
10.15
902,840
+0.00(+0.00%)
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
.