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
)
22.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2016
9.176
9.325
9.162
9.277
728,794
+0.06(+0.63%)
Jul 28, 2016
9.263
9.321
9.041
9.219
996,946
+0.00(+0.00%)
Jul 27, 2016
9.455
9.516
9.157
9.219
568,907
-0.19(-2.05%)
Jul 26, 2016
8.771
9.798
8.761
9.412
1,679,684
+0.88(+10.34%)
Jul 25, 2016
8.506
8.588
8.241
8.530
1,384,150
+0.02(+0.28%)
Jul 22, 2016
8.636
8.868
8.429
8.506
953,853
-0.13(-1.45%)
Jul 21, 2016
8.627
8.954
8.588
8.631
600,040
+0.10(+1.13%)
Jul 20, 2016
8.506
8.636
8.420
8.535
570,169
-0.01(-0.17%)
Jul 19, 2016
8.549
8.776
8.448
8.549
933,485
+0.00(+0.00%)
Jul 18, 2016
8.569
8.660
8.323
8.549
563,720
-0.04(-0.50%)
Jul 15, 2016
8.381
8.651
8.337
8.593
545,365
+0.21(+2.47%)
Jul 14, 2016
8.275
8.424
8.246
8.386
566,117
+0.10(+1.22%)
Jul 13, 2016
8.193
8.353
8.024
8.284
1,038,701
+0.08(+0.94%)
Jul 12, 2016
8.352
8.405
8.178
8.207
835,301
+0.02(+0.24%)
Jul 11, 2016
8.453
8.472
8.161
8.188
624,393
-0.23(-2.75%)
Jul 08, 2016
8.145
8.472
8.063
8.419
577,282
+0.36(+4.42%)
Jul 07, 2016
8.742
8.742
7.995
8.063
669,770
+0.38(+4.89%)
Jul 05, 2016
7.590
7.730
7.470
7.687
534,288
-0.01(-0.13%)
Jul 01, 2016
7.566
7.696
7.696
7.696
357,312
+0.10(+1.33%)
Jun 30, 2016
7.590
7.639
7.446
7.595
499,024
-0.00(-0.06%)
Jun 29, 2016
7.335
7.600
7.229
7.600
729,059
+0.37(+5.13%)
Jun 28, 2016
6.930
7.234
6.868
7.229
506,730
+0.41(+6.01%)
Jun 27, 2016
7.306
7.335
6.723
6.819
971,254
-0.66(-8.83%)
Jun 24, 2016
7.292
7.547
7.080
7.480
1,032,346
-0.23(-3.00%)
Jun 23, 2016
7.523
7.735
7.471
7.711
573,842
+0.28(+3.76%)
Jun 22, 2016
7.552
7.586
7.402
7.431
241,648
-0.08(-1.03%)
Jun 21, 2016
7.581
7.668
7.484
7.508
320,288
-0.13(-1.77%)
Jun 20, 2016
7.422
7.798
7.354
7.643
576,606
+0.33(+4.48%)
Jun 17, 2016
7.176
7.436
7.162
7.316
546,535
+0.19(+2.64%)
Jun 16, 2016
7.176
7.243
6.815
7.128
677,861
-0.13(-1.79%)
Jun 15, 2016
7.147
7.542
7.108
7.258
628,839
+0.13(+1.76%)
Jun 14, 2016
7.171
7.268
6.921
7.133
567,886
-0.06(-0.87%)
Jun 13, 2016
7.200
7.388
7.039
7.195
431,109
-0.03(-0.47%)
Jun 10, 2016
7.561
7.639
7.195
7.229
702,410
-0.44(-5.72%)
Jun 09, 2016
7.740
7.831
7.480
7.668
626,797
-0.16(-2.09%)
Jun 08, 2016
7.952
8.092
7.716
7.831
513,505
-0.08(-0.98%)
Jun 07, 2016
7.668
7.942
7.648
7.908
500,503
+0.22(+2.82%)
Jun 06, 2016
7.711
7.884
7.619
7.692
640,055
+0.04(+0.57%)
Jun 03, 2016
7.605
7.805
7.538
7.648
608,828
+0.14(+1.86%)
Jun 02, 2016
7.248
7.590
7.224
7.508
492,701
+0.24(+3.25%)
Jun 01, 2016
6.974
7.335
6.974
7.272
568,245
+0.21(+3.00%)
May 31, 2016
6.959
7.166
6.940
7.060
385,904
+0.10(+1.45%)
May 27, 2016
6.988
6.959
6.959
6.959
352,748
-0.03(-0.48%)
May 26, 2016
7.215
7.239
6.868
6.993
423,494
-0.16(-2.29%)
May 25, 2016
7.051
7.248
7.051
7.157
393,536
+0.15(+2.13%)
May 24, 2016
7.123
7.215
6.949
7.007
718,653
-0.13(-1.82%)
May 23, 2016
7.133
7.229
7.041
7.137
610,654
-0.04(-0.60%)
May 20, 2016
7.200
7.229
7.051
7.181
310,681
+0.04(+0.54%)
May 19, 2016
7.012
7.248
6.843
7.142
528,856
+0.05(+0.68%)
May 18, 2016
7.277
7.287
7.002
7.094
563,070
-0.13(-1.87%)
May 17, 2016
7.166
7.287
7.055
7.229
423,328
+0.09(+1.28%)
May 16, 2016
7.243
7.277
7.070
7.137
348,216
+0.05(+0.68%)
May 13, 2016
7.321
7.345
7.036
7.089
370,489
-0.22(-2.97%)
May 12, 2016
7.272
7.349
7.070
7.306
486,947
+0.11(+1.47%)
May 11, 2016
6.892
7.265
6.892
7.200
570,864
+0.30(+4.33%)
May 10, 2016
7.171
7.345
6.872
6.901
902,290
-0.21(-2.98%)
May 09, 2016
7.325
7.393
6.752
7.113
939,374
-0.35(-4.71%)
May 06, 2016
7.181
7.508
7.139
7.465
452,289
+0.25(+3.40%)
May 05, 2016
7.195
7.407
7.113
7.219
504,174
+0.17(+2.46%)
May 04, 2016
7.171
7.533
6.964
7.046
888,331
-0.20(-2.74%)
May 03, 2016
7.273
7.303
7.123
7.245
558,072
-0.09(-1.28%)
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
.