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, 2020
2.326
2.627
2.251
2.326
1,412,148
-0.02(-0.64%)
Mar 30, 2020
2.551
2.679
2.296
2.341
1,628,133
-0.36(-13.33%)
Mar 27, 2020
2.784
2.889
2.617
2.702
886,289
-0.11(-4.00%)
Mar 26, 2020
2.889
3.054
2.732
2.814
1,309,482
-0.08(-2.85%)
Mar 25, 2020
2.927
3.167
2.799
2.897
1,077,696
-0.02(-0.52%)
Mar 24, 2020
2.882
2.994
2.642
2.912
873,966
+0.34(+13.12%)
Mar 23, 2020
2.889
3.032
2.566
2.574
1,505,200
-0.34(-11.60%)
Mar 20, 2020
3.985
4.015
2.912
2.912
1,502,733
-1.14(-28.15%)
Mar 19, 2020
2.409
4.052
2.386
4.052
2,106,052
+1.70(+71.97%)
Mar 18, 2020
3.077
3.137
2.274
2.356
1,999,573
-0.83(-25.94%)
Mar 17, 2020
3.114
3.497
2.964
3.182
728,835
+0.07(+2.17%)
Mar 16, 2020
2.904
3.219
2.897
3.114
1,167,039
-0.42(-11.89%)
Mar 13, 2020
3.459
3.670
3.024
3.535
1,615,068
+0.26(+7.78%)
Mar 12, 2020
3.422
3.490
3.197
3.279
1,379,387
-0.54(-14.15%)
Mar 11, 2020
4.127
4.210
3.805
3.820
1,169,487
-0.45(-10.54%)
Mar 10, 2020
3.902
4.450
3.685
4.270
1,321,888
+0.57(+15.42%)
Mar 09, 2020
4.097
4.172
3.572
3.700
2,173,497
-0.93(-20.10%)
Mar 06, 2020
4.893
4.998
4.540
4.630
1,152,002
-0.35(-7.08%)
Mar 05, 2020
5.140
5.204
4.915
4.983
583,351
-0.15(-2.92%)
Mar 04, 2020
5.140
5.208
4.950
5.133
671,595
+0.08(+1.63%)
Mar 03, 2020
5.366
5.396
4.990
5.050
633,192
-0.23(-4.40%)
Mar 02, 2020
5.133
5.388
4.983
5.283
837,511
+0.23(+4.45%)
Feb 28, 2020
4.473
5.155
4.473
5.058
2,100,255
+0.32(+6.81%)
Feb 27, 2020
5.080
5.133
4.690
4.735
2,536,144
-0.43(-8.28%)
Feb 26, 2020
5.246
5.373
5.133
5.163
1,014,141
-0.11(-1.99%)
Feb 25, 2020
5.531
5.553
5.216
5.268
981,015
-0.26(-4.75%)
Feb 24, 2020
5.433
5.621
5.268
5.531
708,932
-0.14(-2.38%)
Feb 21, 2020
5.568
5.726
5.373
5.666
892,818
+0.10(+1.75%)
Feb 20, 2020
5.703
5.711
5.531
5.568
631,082
-0.11(-1.85%)
Feb 19, 2020
5.628
5.748
5.478
5.673
871,072
+0.02(+0.40%)
Feb 18, 2020
5.943
6.043
5.606
5.651
2,089,412
-0.38(-6.34%)
Feb 14, 2020
6.094
6.124
5.846
6.033
1,619,199
+0.13(+2.16%)
Feb 13, 2020
5.883
5.958
5.786
5.906
1,104,985
-0.02(-0.25%)
Feb 12, 2020
5.861
5.973
5.823
5.921
1,332,209
+0.06(+1.02%)
Feb 11, 2020
6.191
6.206
5.778
5.861
1,370,252
-0.29(-4.76%)
Feb 10, 2020
6.499
6.544
6.086
6.154
1,326,543
-0.27(-4.21%)
Feb 07, 2020
6.716
6.716
6.274
6.424
1,461,823
-0.30(-4.46%)
Feb 06, 2020
6.934
6.941
6.529
6.724
2,897,480
-0.20(-2.82%)
Feb 05, 2020
6.545
6.941
6.545
6.919
1,576,163
+0.47(+7.37%)
Feb 04, 2020
6.351
6.595
6.293
6.444
2,366,974
+0.25(+4.07%)
Feb 03, 2020
6.617
6.653
6.070
6.193
2,330,633
-0.31(-4.76%)
Jan 31, 2020
6.617
6.631
6.473
6.502
866,760
-0.14(-2.16%)
Jan 30, 2020
6.689
6.732
6.480
6.646
1,146,451
-0.07(-1.07%)
Jan 29, 2020
6.689
6.861
6.638
6.718
1,048,420
+0.04(+0.65%)
Jan 28, 2020
6.746
6.955
6.588
6.674
1,290,732
+0.04(+0.65%)
Jan 27, 2020
6.941
7.048
6.466
6.631
3,271,064
-0.51(-7.15%)
Jan 24, 2020
7.315
7.315
7.077
7.142
1,802,901
-0.12(-1.68%)
Jan 23, 2020
7.386
7.408
7.221
7.264
652,857
-0.11(-1.46%)
Jan 22, 2020
7.588
7.624
7.286
7.372
987,917
-0.20(-2.66%)
Jan 21, 2020
7.876
7.912
7.566
7.573
885,934
-0.34(-4.27%)
Jan 17, 2020
7.969
8.041
7.847
7.912
1,139,831
-0.05(-0.63%)
Jan 16, 2020
8.120
8.235
7.947
7.962
756,077
-0.19(-2.38%)
Jan 15, 2020
8.127
8.250
7.947
8.156
978,855
+0.08(+0.98%)
Jan 14, 2020
8.242
8.278
8.055
8.077
426,553
-0.17(-2.01%)
Jan 13, 2020
8.178
8.300
8.156
8.242
376,648
+0.06(+0.70%)
Jan 10, 2020
8.580
8.580
8.156
8.185
799,744
-0.30(-3.56%)
Jan 09, 2020
8.386
8.494
8.300
8.487
664,815
+0.15(+1.81%)
Jan 08, 2020
8.559
8.645
8.250
8.336
783,581
-0.20(-2.36%)
Jan 07, 2020
8.501
8.620
8.380
8.537
751,411
+0.04(+0.42%)
Jan 06, 2020
8.372
8.573
8.343
8.501
683,239
+0.12(+1.46%)
Jan 03, 2020
8.408
8.415
8.211
8.379
505,402
+0.06(+0.78%)
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
.