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 (%)
Apr 30, 2018
9.507
10.00
9.478
9.958
2,371,922
+0.73(+7.95%)
Apr 27, 2018
8.886
9.337
8.858
9.224
1,868,242
+0.34(+3.81%)
Apr 26, 2018
9.027
9.052
8.773
8.886
1,801,934
-0.14(-1.56%)
Apr 25, 2018
8.999
9.083
8.942
9.027
386,010
+0.00(+0.00%)
Apr 24, 2018
9.083
9.168
8.926
9.027
578,774
-0.11(-1.23%)
Apr 23, 2018
9.253
9.309
9.112
9.140
255,895
-0.08(-0.92%)
Apr 20, 2018
9.366
9.394
9.182
9.224
610,549
-0.14(-1.51%)
Apr 19, 2018
9.507
9.507
9.310
9.366
588,636
-0.06(-0.60%)
Apr 18, 2018
9.366
9.507
9.366
9.422
568,339
+0.08(+0.91%)
Apr 17, 2018
9.366
9.507
9.309
9.337
751,013
+0.00(+0.00%)
Apr 16, 2018
9.337
9.394
9.281
9.337
323,919
+0.00(+0.00%)
Apr 13, 2018
9.394
9.422
9.224
9.337
289,951
-0.06(-0.60%)
Apr 12, 2018
9.535
9.563
9.309
9.394
438,631
-0.13(-1.33%)
Apr 11, 2018
9.563
9.803
9.507
9.521
619,076
-0.04(-0.44%)
Apr 10, 2018
9.450
9.732
9.436
9.563
617,013
+0.20(+2.11%)
Apr 09, 2018
9.535
9.563
9.309
9.366
745,800
-0.14(-1.48%)
Apr 06, 2018
9.563
9.648
9.450
9.507
315,342
-0.06(-0.59%)
Apr 05, 2018
9.535
9.789
9.535
9.563
520,270
+0.03(+0.30%)
Apr 04, 2018
9.676
9.760
9.535
9.535
310,840
-0.23(-2.31%)
Apr 03, 2018
9.704
9.789
9.591
9.760
430,476
+0.11(+1.17%)
Apr 02, 2018
9.901
10.04
9.535
9.648
534,705
-0.31(-3.12%)
Mar 29, 2018
9.958
9.958
9.958
0
+0.03(+0.28%)
Mar 28, 2018
10.01
10.04
9.901
9.930
280,453
-0.08(-0.84%)
Mar 27, 2018
10.01
10.10
9.958
10.01
415,580
+0.00(+0.00%)
Mar 26, 2018
10.07
10.18
9.986
10.01
878,928
+0.06(+0.57%)
Mar 23, 2018
9.958
10.21
9.958
9.958
748,443
+0.03(+0.28%)
Mar 22, 2018
9.930
10.18
9.930
9.930
722,563
-0.11(-1.12%)
Mar 21, 2018
9.930
10.10
9.873
10.04
591,397
+0.11(+1.14%)
Mar 20, 2018
9.986
10.13
9.845
9.930
751,288
-0.03(-0.28%)
Mar 19, 2018
10.13
10.13
9.930
9.958
483,309
-0.14(-1.40%)
Mar 16, 2018
9.986
10.10
9.930
10.10
405,860
+0.17(+1.70%)
Mar 15, 2018
9.986
10.04
9.732
9.930
573,161
-0.03(-0.28%)
Mar 14, 2018
10.04
10.13
9.930
9.958
494,538
-0.08(-0.84%)
Mar 13, 2018
10.16
10.18
9.930
10.04
738,033
-0.08(-0.84%)
Mar 12, 2018
9.930
10.18
9.930
10.13
292,353
+0.17(+1.70%)
Mar 09, 2018
10.07
10.10
9.958
9.958
702,946
-0.06(-0.56%)
Mar 08, 2018
9.986
10.07
9.958
10.01
457,495
+0.00(+0.00%)
Mar 07, 2018
9.986
10.13
9.952
10.01
303,461
-0.08(-0.84%)
Mar 06, 2018
10.13
10.18
10.04
10.10
280,738
+0.00(+0.00%)
Mar 05, 2018
10.13
10.21
10.04
10.10
527,403
+0.00(+0.00%)
Mar 02, 2018
9.986
10.21
9.912
10.10
435,313
+0.11(+1.13%)
Mar 01, 2018
10.01
10.08
9.859
9.986
549,519
-0.06(-0.56%)
Feb 28, 2018
10.01
10.16
9.958
10.04
461,472
+0.06(+0.56%)
Feb 27, 2018
10.18
10.21
9.986
9.986
413,770
-0.17(-1.67%)
Feb 26, 2018
10.04
10.24
10.01
10.16
824,570
+0.11(+1.12%)
Feb 23, 2018
10.07
10.16
9.901
10.04
529,904
-0.03(-0.28%)
Feb 22, 2018
10.10
10.27
10.04
10.07
771,598
+0.00(+0.00%)
Feb 21, 2018
10.07
10.35
10.07
10.07
668,446
-0.03(-0.28%)
Feb 20, 2018
10.16
10.38
10.07
10.10
997,573
-0.06(-0.56%)
Feb 16, 2018
10.16
10.16
10.16
0
-0.11(-1.10%)
Feb 15, 2018
10.41
10.49
10.32
10.27
525,304
-0.08(-0.82%)
Feb 14, 2018
10.35
10.47
10.24
10.35
545,152
+0.00(+0.00%)
Feb 13, 2018
10.44
10.61
10.30
10.35
522,014
-0.14(-1.34%)
Feb 12, 2018
10.24
10.60
10.24
10.49
1,366,144
+0.34(+3.33%)
Feb 09, 2018
10.49
10.50
10.04
10.16
932,763
-0.23(-2.17%)
Feb 08, 2018
10.72
10.83
10.44
10.38
701,545
-0.34(-3.16%)
Feb 07, 2018
10.80
10.83
10.63
10.72
452,546
-0.06(-0.52%)
Feb 06, 2018
10.83
11.00
10.72
10.78
1,513,301
-0.09(-0.86%)
Feb 05, 2018
11.24
11.27
10.75
10.87
1,307,196
-0.34(-3.06%)
Feb 02, 2018
11.38
11.46
11.16
11.21
837,912
-0.27(-2.39%)
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
.