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 30, 2007
5.903
5.903
5.858
5.891
561,526
+0.04(+0.69%)
Mar 29, 2007
5.830
5.857
5.726
5.850
515,146
+0.09(+1.48%)
Mar 28, 2007
5.756
5.791
5.732
5.765
441,795
-0.02(-0.30%)
Mar 27, 2007
5.782
5.818
5.746
5.782
856,696
+0.11(+1.94%)
Mar 26, 2007
5.690
5.707
5.577
5.672
723,833
+0.09(+1.70%)
Mar 23, 2007
5.484
5.591
5.484
5.577
424,035
+0.06(+1.13%)
Mar 22, 2007
5.488
5.575
5.478
5.515
1,123,336
+0.04(+0.79%)
Mar 21, 2007
5.389
5.473
5.380
5.471
585,788
+0.08(+1.53%)
Mar 20, 2007
5.445
5.445
5.387
5.389
553,100
+0.00(+0.03%)
Mar 19, 2007
5.367
5.456
5.353
5.387
2,251,410
+0.01(+0.14%)
Mar 16, 2007
5.367
5.415
5.341
5.380
521,171
+0.04(+0.82%)
Mar 15, 2007
5.360
5.373
5.282
5.336
462,574
+0.02(+0.29%)
Mar 14, 2007
5.369
5.373
5.293
5.321
650,172
-0.05(-0.93%)
Mar 13, 2007
5.440
5.415
5.360
5.370
468,651
-0.07(-1.29%)
Mar 12, 2007
5.364
5.445
5.361
5.440
608,105
+0.05(+1.01%)
Mar 09, 2007
5.389
5.398
5.360
5.386
387,356
-0.01(-0.20%)
Mar 08, 2007
5.499
5.499
5.384
5.397
553,962
-0.05(-0.88%)
Mar 07, 2007
5.445
5.488
5.426
5.445
217,839
-0.03(-0.54%)
Mar 06, 2007
5.468
5.507
5.417
5.474
472,815
+0.06(+1.18%)
Mar 05, 2007
5.445
5.488
5.403
5.411
741,702
-0.06(-1.05%)
Mar 02, 2007
5.515
5.521
5.454
5.468
887,639
-0.04(-0.71%)
Mar 01, 2007
5.414
5.507
5.360
5.507
793,721
+0.12(+2.16%)
Feb 28, 2007
5.406
5.429
5.360
5.391
445,361
-0.02(-0.29%)
Feb 27, 2007
5.547
5.547
5.400
5.406
544,242
-0.13(-2.36%)
Feb 26, 2007
5.565
5.565
5.484
5.537
525,291
+0.02(+0.45%)
Feb 23, 2007
5.507
5.558
5.507
5.512
486,443
+0.00(+0.06%)
Feb 22, 2007
5.482
5.523
5.460
5.509
636,924
+0.06(+1.05%)
Feb 21, 2007
5.450
5.694
5.426
5.451
1,234,718
+0.02(+0.31%)
Feb 20, 2007
5.462
5.462
5.380
5.434
3,565,234
-0.03(-0.51%)
Feb 16, 2007
5.445
5.482
5.439
5.462
896,619
-0.01(-0.26%)
Feb 15, 2007
5.515
5.521
5.468
5.476
587,835
-0.01(-0.11%)
Feb 14, 2007
5.468
5.498
5.437
5.482
790,174
+0.01(+0.26%)
Feb 13, 2007
5.468
5.492
5.448
5.468
558,661
+0.01(+0.11%)
Feb 12, 2007
5.465
5.474
5.429
5.462
537,702
-0.01(-0.17%)
Feb 09, 2007
5.502
5.515
5.462
5.471
899,825
-0.03(-0.48%)
Feb 08, 2007
5.437
5.506
5.437
5.498
707,708
+0.03(+0.60%)
Feb 07, 2007
5.460
5.493
5.460
5.465
819,405
-0.01(-0.17%)
Feb 06, 2007
5.439
5.499
5.439
5.474
802,849
+0.04(+0.69%)
Feb 05, 2007
5.414
5.465
5.373
5.437
2,632,058
+0.01(+0.17%)
Feb 02, 2007
5.470
5.478
5.398
5.428
828,121
+0.03(+0.60%)
Feb 01, 2007
5.321
5.464
5.321
5.395
942,052
+0.08(+1.49%)
Jan 31, 2007
5.308
5.384
5.290
5.316
798,175
+0.03(+0.50%)
Jan 30, 2007
5.220
5.314
5.215
5.290
630,474
+0.05(+0.95%)
Jan 29, 2007
5.282
5.304
5.220
5.240
854,964
-0.01(-0.12%)
Jan 26, 2007
5.212
5.280
5.210
5.246
633,790
+0.03(+0.51%)
Jan 25, 2007
5.251
5.259
5.204
5.220
686,684
-0.04(-0.74%)
Jan 24, 2007
5.311
5.311
5.235
5.259
473,498
-0.01(-0.12%)
Jan 23, 2007
5.257
5.310
5.248
5.265
453,259
+0.02(+0.33%)
Jan 22, 2007
5.305
5.311
5.220
5.248
411,817
-0.01(-0.27%)
Jan 19, 2007
5.212
5.291
5.210
5.262
425,039
+0.02(+0.47%)
Jan 18, 2007
5.232
5.313
5.209
5.237
661,759
-0.00(-0.06%)
Jan 17, 2007
5.304
5.304
5.212
5.240
736,977
-0.01(-0.12%)
Jan 16, 2007
5.325
5.344
5.242
5.246
561,732
-0.04(-0.71%)
Jan 12, 2007
5.297
5.319
5.268
5.283
446,249
+0.01(+0.18%)
Jan 11, 2007
5.227
5.316
5.213
5.274
386,429
+0.05(+0.89%)
Jan 10, 2007
5.241
5.262
5.189
5.227
688,905
+0.00(+0.00%)
Jan 09, 2007
5.282
5.347
5.227
5.227
558,668
-0.03(-0.59%)
Jan 08, 2007
5.237
5.322
5.220
5.259
562,408
+0.02(+0.42%)
Jan 05, 2007
5.269
5.269
5.189
5.237
1,037,322
-0.01(-0.27%)
Jan 04, 2007
5.280
5.300
5.243
5.251
884,968
-0.03(-0.56%)
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
.