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
)
21.15
-0.35 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2016
5.853
5.876
5.511
5.622
463,131
-0.22(-3.80%)
Mar 30, 2016
5.790
5.911
5.718
5.844
369,522
+0.13(+2.19%)
Mar 29, 2016
5.487
5.747
5.404
5.718
317,448
+0.19(+3.40%)
Mar 28, 2016
5.771
5.790
5.515
5.530
346,353
-0.14(-2.47%)
Mar 24, 2016
5.438
5.670
5.670
5.670
394,991
+0.15(+2.80%)
Mar 23, 2016
5.935
5.981
5.477
5.515
549,355
-0.49(-8.19%)
Mar 22, 2016
5.839
6.041
5.781
6.008
298,316
+0.08(+1.38%)
Mar 21, 2016
6.201
6.234
5.790
5.926
744,402
-0.29(-4.66%)
Mar 18, 2016
6.085
6.244
5.935
6.215
687,870
+0.20(+3.29%)
Mar 17, 2016
6.205
6.273
6.003
6.017
535,468
-0.08(-1.35%)
Mar 16, 2016
5.815
6.191
5.815
6.099
463,701
+0.17(+2.93%)
Mar 15, 2016
6.032
6.066
5.805
5.926
415,580
-0.25(-3.99%)
Mar 14, 2016
5.998
6.259
5.863
6.172
402,914
+0.05(+0.87%)
Mar 11, 2016
6.143
6.307
6.070
6.119
377,107
-0.05(-0.86%)
Mar 10, 2016
6.080
6.186
5.873
6.172
372,674
+0.09(+1.51%)
Mar 09, 2016
6.225
6.350
5.996
6.080
348,513
-0.14(-2.17%)
Mar 08, 2016
6.374
6.408
5.935
6.215
943,506
-0.20(-3.08%)
Mar 07, 2016
6.070
6.461
5.789
6.413
1,032,945
+0.40(+6.66%)
Mar 04, 2016
5.897
6.109
5.747
6.012
835,718
+0.25(+4.27%)
Mar 03, 2016
5.308
5.819
5.308
5.766
939,485
+0.43(+8.05%)
Mar 02, 2016
5.274
5.429
4.946
5.337
948,805
+0.01(+0.18%)
Mar 01, 2016
5.144
5.395
5.047
5.327
851,387
+0.26(+5.14%)
Feb 29, 2016
4.922
5.113
4.907
5.067
715,279
+0.14(+2.74%)
Feb 26, 2016
4.922
5.043
4.898
4.932
512,902
+0.02(+0.49%)
Feb 25, 2016
5.004
5.110
4.851
4.907
701,508
-0.17(-3.33%)
Feb 24, 2016
4.994
5.134
4.801
5.076
810,357
-0.01(-0.19%)
Feb 23, 2016
5.197
5.260
5.023
5.086
621,272
-0.20(-3.74%)
Feb 22, 2016
5.221
5.404
5.168
5.284
881,725
+0.18(+3.50%)
Feb 19, 2016
5.163
5.236
4.922
5.105
708,823
-0.13(-2.49%)
Feb 18, 2016
5.665
5.684
5.091
5.236
825,734
-0.30(-5.41%)
Feb 17, 2016
5.776
5.868
5.443
5.535
914,373
-0.06(-1.12%)
Feb 16, 2016
5.429
5.675
5.356
5.597
973,601
+0.38(+7.31%)
Feb 12, 2016
5.226
5.216
5.216
5.216
1,115,758
+0.24(+4.85%)
Feb 11, 2016
5.366
5.583
4.883
4.975
1,587,494
-0.40(-7.37%)
Feb 10, 2016
6.075
6.283
5.332
5.371
1,297,214
-0.43(-7.40%)
Feb 09, 2016
6.119
6.205
5.776
5.800
1,038,439
-0.17(-2.91%)
Feb 08, 2016
6.423
6.423
5.800
5.974
786,630
-0.48(-7.40%)
Feb 05, 2016
6.693
6.862
6.365
6.452
651,836
-0.32(-4.70%)
Feb 04, 2016
6.635
6.871
6.567
6.770
797,029
+0.15(+2.26%)
Feb 03, 2016
6.630
6.649
5.959
6.620
822,144
+0.17(+2.66%)
Feb 02, 2016
6.426
6.660
6.146
6.449
2,187,318
-0.03(-0.43%)
Feb 01, 2016
6.660
6.660
6.264
6.477
919,268
-0.03(-0.42%)
Jan 29, 2016
6.412
6.766
6.339
6.504
1,518,755
+0.10(+1.58%)
Jan 28, 2016
6.229
6.513
6.210
6.403
1,393,679
+0.38(+6.33%)
Jan 27, 2016
6.220
6.399
5.995
6.022
1,696,671
-0.28(-4.52%)
Jan 26, 2016
5.508
6.454
5.452
6.307
1,917,310
+1.04(+19.70%)
Jan 25, 2016
5.728
5.953
5.227
5.269
1,094,518
-0.42(-7.35%)
Jan 22, 2016
5.062
5.719
5.062
5.687
1,346,648
+0.71(+14.31%)
Jan 21, 2016
4.938
5.358
4.901
4.975
881,161
+0.04(+0.74%)
Jan 20, 2016
4.832
4.998
4.603
4.938
940,688
-0.05(-0.92%)
Jan 19, 2016
5.517
5.517
4.869
4.984
1,319,144
-0.54(-9.81%)
Jan 15, 2016
5.563
5.526
5.526
5.526
1,164,055
-0.20(-3.45%)
Jan 14, 2016
5.650
5.857
5.563
5.723
846,126
+0.05(+0.89%)
Jan 13, 2016
5.728
5.884
5.650
5.673
711,046
+0.02(+0.32%)
Jan 12, 2016
6.118
6.174
5.620
5.655
1,198,487
-0.45(-7.44%)
Jan 11, 2016
6.339
6.357
5.971
6.109
792,280
+0.01(+0.23%)
Jan 08, 2016
6.031
6.261
5.930
6.095
618,436
+0.12(+2.00%)
Jan 07, 2016
6.008
6.031
5.815
5.976
540,387
-0.05(-0.84%)
Jan 06, 2016
6.174
6.270
6.027
6.027
525,209
-0.22(-3.53%)
Jan 05, 2016
6.431
6.605
6.220
6.247
623,846
-0.15(-2.30%)
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
.