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 (%)
Mar 31, 2009
4.353
4.451
4.307
4.387
543,540
+0.03(+0.80%)
Mar 30, 2009
4.431
4.431
4.243
4.353
565,475
-0.39(-8.17%)
Mar 26, 2009
4.723
5.008
4.659
4.740
476,746
+0.09(+1.91%)
Mar 25, 2009
4.606
4.745
4.555
4.651
562,775
+0.04(+0.95%)
Mar 24, 2009
4.603
4.678
4.582
4.607
492,194
-0.06(-1.24%)
Mar 23, 2009
4.644
4.710
4.414
4.665
747,873
+0.25(+5.72%)
Mar 20, 2009
4.654
4.654
4.353
4.413
595,343
-0.20(-4.25%)
Mar 19, 2009
4.523
4.731
4.464
4.609
1,095,795
+0.20(+4.51%)
Mar 18, 2009
4.267
4.440
4.131
4.410
652,425
+0.15(+3.58%)
Mar 17, 2009
4.185
4.271
4.089
4.258
494,589
+0.06(+1.44%)
Mar 16, 2009
4.217
4.387
4.176
4.197
1,213,032
+0.04(+1.02%)
Mar 13, 2009
4.146
4.220
4.116
4.155
585,486
+0.06(+1.44%)
Mar 12, 2009
3.935
4.165
3.819
4.096
920,448
+0.13(+3.39%)
Mar 11, 2009
4.013
4.056
3.903
3.962
371,999
+0.06(+1.59%)
Mar 10, 2009
3.774
3.921
3.769
3.900
590,673
+0.12(+3.27%)
Mar 09, 2009
3.686
3.847
3.686
3.777
527,415
+0.05(+1.21%)
Mar 06, 2009
3.829
3.977
3.599
3.731
826,672
-0.03(-0.72%)
Mar 05, 2009
3.774
3.858
3.644
3.759
595,303
-0.09(-2.47%)
Mar 04, 2009
3.769
3.942
3.769
3.854
456,715
+0.13(+3.48%)
Mar 02, 2009
3.825
3.964
3.655
3.724
877,845
-0.27(-6.69%)
Feb 27, 2009
3.890
4.097
3.850
3.991
481,747
+0.09(+2.44%)
Feb 26, 2009
3.823
3.953
3.823
3.896
513,406
+0.08(+2.22%)
Feb 25, 2009
3.930
3.930
3.730
3.811
514,030
-0.01(-0.28%)
Feb 24, 2009
3.694
3.828
3.599
3.822
987,911
+0.13(+3.55%)
Feb 23, 2009
3.950
4.179
3.676
3.691
732,345
-0.24(-6.17%)
Feb 20, 2009
4.010
4.059
3.769
3.933
1,219,393
-0.15(-3.78%)
Feb 19, 2009
4.291
4.318
3.995
4.088
1,067,426
-0.18(-4.19%)
Feb 18, 2009
4.583
4.613
4.264
4.267
1,277,212
-0.32(-6.94%)
Feb 17, 2009
4.787
4.874
4.546
4.585
443,834
-0.21(-4.37%)
Feb 13, 2009
4.861
4.969
4.787
4.794
376,039
+0.05(+1.02%)
Feb 12, 2009
4.669
4.886
4.613
4.746
373,757
-0.01(-0.16%)
Feb 11, 2009
4.879
4.879
4.699
4.754
211,052
+0.02(+0.32%)
Feb 10, 2009
4.957
5.004
4.683
4.739
504,644
-0.15(-3.05%)
Feb 09, 2009
4.885
4.945
4.749
4.888
646,893
+0.00(+0.09%)
Feb 06, 2009
4.824
4.933
4.574
4.883
551,599
+0.09(+1.98%)
Feb 05, 2009
4.589
4.840
4.565
4.788
495,073
+0.11(+2.32%)
Feb 04, 2009
4.749
4.843
4.618
4.680
510,103
-0.17(-3.48%)
Feb 03, 2009
4.772
5.023
4.689
4.849
1,154,404
+0.13(+2.75%)
Feb 02, 2009
4.821
4.821
4.644
4.719
518,626
+0.11(+2.42%)
Jan 30, 2009
4.594
4.607
4.511
4.607
499,935
+0.11(+2.38%)
Jan 29, 2009
4.749
4.749
4.467
4.500
629,820
-0.15(-3.15%)
Jan 28, 2009
4.907
4.968
4.567
4.647
1,180,358
-0.38(-7.64%)
Jan 27, 2009
5.066
5.066
4.906
5.031
438,063
+0.06(+1.12%)
Jan 26, 2009
4.980
5.073
4.797
4.975
501,533
-0.03(-0.51%)
Jan 23, 2009
4.689
5.066
4.651
5.001
1,026,992
+0.16(+3.27%)
Jan 22, 2009
4.610
4.904
4.523
4.843
541,119
+0.23(+5.04%)
Jan 21, 2009
4.523
4.644
4.464
4.610
517,976
+0.17(+3.91%)
Jan 20, 2009
4.711
4.711
4.417
4.437
420,917
-0.14(-3.13%)
Jan 16, 2009
4.561
4.663
4.472
4.580
344,042
+0.11(+2.53%)
Jan 15, 2009
4.448
4.503
4.221
4.467
767,241
-0.00(-0.10%)
Jan 14, 2009
4.521
4.549
4.457
4.472
535,759
-0.15(-3.23%)
Jan 13, 2009
4.374
4.641
4.372
4.621
622,750
+0.26(+6.02%)
Jan 12, 2009
4.440
4.555
4.306
4.359
682,499
-0.08(-1.90%)
Jan 09, 2009
4.550
4.550
4.399
4.443
393,550
-0.04(-0.97%)
Jan 08, 2009
4.446
4.533
4.375
4.487
518,527
+0.08(+1.88%)
Jan 07, 2009
4.657
4.657
4.389
4.404
566,768
-0.25(-5.29%)
Jan 06, 2009
4.541
4.662
4.485
4.650
706,450
+0.21(+4.61%)
Jan 05, 2009
4.340
4.541
4.340
4.445
828,947
+0.14(+3.26%)
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
.