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 (%)
Jun 30, 2004
1.701
1.763
1.684
1.759
917,994
+0.05(+3.05%)
Jun 29, 2004
1.662
1.707
1.659
1.707
574,409
+0.05(+2.79%)
Jun 28, 2004
1.696
1.705
1.660
1.660
628,799
-0.04(-2.07%)
Jun 25, 2004
1.724
1.724
1.686
1.695
696,455
-0.03(-1.70%)
Jun 24, 2004
1.689
1.786
1.672
1.725
1,983,238
+0.04(+2.28%)
Jun 23, 2004
1.666
1.696
1.658
1.686
862,277
+0.02(+1.24%)
Jun 22, 2004
1.641
1.670
1.634
1.666
504,100
+0.03(+1.70%)
Jun 21, 2004
1.613
1.640
1.600
1.638
269,295
+0.04(+2.19%)
Jun 18, 2004
1.621
1.638
1.601
1.603
289,194
-0.02(-0.93%)
Jun 17, 2004
1.640
1.640
1.580
1.618
586,348
-0.02(-1.31%)
Jun 16, 2004
1.617
1.640
1.602
1.639
429,812
+0.02(+1.40%)
Jun 15, 2004
1.601
1.635
1.583
1.617
835,746
+0.03(+1.92%)
Jun 14, 2004
1.600
1.601
1.568
1.586
806,561
+0.01(+0.91%)
Jun 10, 2004
1.545
1.583
1.545
1.572
256,030
+0.04(+2.46%)
Jun 09, 2004
1.597
1.597
1.531
1.534
615,533
-0.06(-3.67%)
Jun 08, 2004
1.592
1.600
1.577
1.592
336,951
+0.00(+0.00%)
Jun 07, 2004
1.571
1.592
1.564
1.592
518,693
+0.03(+1.81%)
Jun 04, 2004
1.579
1.594
1.557
1.564
542,571
-0.02(-1.24%)
Jun 03, 2004
1.578
1.599
1.559
1.584
632,779
+0.01(+0.65%)
Jun 02, 2004
1.531
1.583
1.531
1.574
886,156
+0.05(+3.24%)
Jun 01, 2004
1.523
1.591
1.516
1.524
1,213,821
+0.01(+0.55%)
May 28, 2004
1.533
1.546
1.496
1.516
297,154
-0.02(-1.35%)
May 27, 2004
1.541
1.549
1.508
1.537
421,852
+0.01(+0.89%)
May 26, 2004
1.493
1.523
1.471
1.523
382,055
+0.02(+1.15%)
May 25, 2004
1.461
1.521
1.455
1.506
599,614
+0.06(+3.82%)
May 24, 2004
1.456
1.456
1.433
1.450
1,034,733
+0.02(+1.08%)
May 21, 2004
1.462
1.477
1.435
1.435
279,908
-0.03(-1.98%)
May 20, 2004
1.503
1.508
1.463
1.464
492,161
+0.01(+0.60%)
May 19, 2004
1.459
1.492
1.453
1.455
932,586
-0.02(-1.51%)
May 18, 2004
1.435
1.503
1.435
1.477
447,057
+0.03(+1.90%)
May 17, 2004
1.427
1.470
1.418
1.450
578,389
+0.03(+2.31%)
May 14, 2004
1.418
1.431
1.399
1.417
724,313
+0.00(+0.00%)
May 13, 2004
1.432
1.441
1.399
1.417
482,875
-0.01(-0.71%)
May 12, 2004
1.439
1.439
1.413
1.427
687,168
-0.01(-0.81%)
May 11, 2004
1.376
1.467
1.376
1.439
612,880
+0.04(+3.19%)
May 10, 2004
1.455
1.455
1.345
1.395
1,416,788
-0.04(-2.84%)
May 07, 2004
1.476
1.493
1.435
1.435
566,450
-0.04(-2.38%)
May 06, 2004
1.503
1.525
1.451
1.470
703,087
-0.06(-3.92%)
May 05, 2004
1.538
1.548
1.509
1.530
571,756
-0.01(-0.95%)
May 04, 2004
1.508
1.545
1.485
1.545
700,434
+0.04(+2.76%)
May 03, 2004
1.464
1.523
1.451
1.503
1,438,013
+0.05(+3.15%)
Apr 30, 2004
1.435
1.465
1.406
1.458
1,512,302
-0.01(-0.74%)
Apr 29, 2004
1.560
1.564
1.453
1.468
1,622,408
-0.09(-5.89%)
Apr 28, 2004
1.546
1.562
1.524
1.560
2,283,045
+0.03(+1.72%)
Apr 27, 2004
1.501
1.563
1.489
1.534
1,586,590
+0.06(+3.77%)
Apr 26, 2004
1.483
1.499
1.451
1.478
1,333,213
+0.03(+2.32%)
Apr 23, 2004
1.406
1.470
1.404
1.445
1,513,628
+0.05(+3.45%)
Apr 22, 2004
1.339
1.401
1.313
1.396
431,138
+0.08(+6.28%)
Apr 21, 2004
1.376
1.401
1.314
1.314
1,095,755
-0.08(-5.89%)
Apr 20, 2004
1.358
1.409
1.358
1.396
676,556
+0.02(+1.67%)
Apr 19, 2004
1.418
1.432
1.366
1.373
611,553
-0.04(-2.83%)
Apr 16, 2004
1.393
1.430
1.325
1.413
679,209
+0.02(+1.57%)
Apr 15, 2004
1.283
1.391
1.283
1.391
1,216,474
+0.10(+8.05%)
Apr 14, 2004
1.357
1.374
1.248
1.288
3,439,824
-0.08(-6.00%)
Apr 13, 2004
1.430
1.432
1.364
1.370
1,828,028
-0.09(-5.93%)
Apr 12, 2004
1.514
1.514
1.397
1.456
1,254,945
-0.04(-2.47%)
Apr 08, 2004
1.508
1.512
1.477
1.493
393,994
+0.02(+1.07%)
Apr 07, 2004
1.462
1.487
1.442
1.477
363,483
+0.03(+2.30%)
Apr 06, 2004
1.445
1.485
1.442
1.444
472,262
-0.03(-2.12%)
Apr 05, 2004
1.507
1.507
1.456
1.475
452,364
-0.03(-2.15%)
Apr 02, 2004
1.534
1.534
1.470
1.508
465,629
+0.00(+0.28%)
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
.