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 (%)
Oct 31, 2007
5.803
5.863
5.745
5.795
325,781
+0.03(+0.58%)
Oct 30, 2007
5.939
5.984
5.691
5.762
549,237
-0.15(-2.50%)
Oct 29, 2007
5.752
5.955
5.744
5.910
629,681
+0.17(+2.89%)
Oct 26, 2007
5.608
5.765
5.580
5.744
1,054,273
+0.13(+2.31%)
Oct 25, 2007
5.556
5.658
5.482
5.614
273,501
+0.02(+0.40%)
Oct 24, 2007
5.429
5.606
5.429
5.592
384,967
+0.11(+2.04%)
Oct 23, 2007
5.476
5.553
5.456
5.480
176,236
+0.01(+0.25%)
Oct 22, 2007
5.461
5.562
5.387
5.467
481,548
+0.05(+0.97%)
Oct 19, 2007
5.548
5.548
5.352
5.414
410,377
-0.13(-2.37%)
Oct 18, 2007
5.599
5.666
5.542
5.545
276,804
-0.09(-1.68%)
Oct 17, 2007
5.626
5.654
5.543
5.640
275,643
+0.02(+0.35%)
Oct 16, 2007
5.639
5.676
5.515
5.620
517,419
-0.06(-0.98%)
Oct 15, 2007
5.633
5.714
5.633
5.676
410,477
+0.08(+1.35%)
Oct 12, 2007
5.541
5.614
5.480
5.601
512,922
+0.08(+1.47%)
Oct 11, 2007
5.427
5.598
5.427
5.519
1,000,766
+0.15(+2.81%)
Oct 10, 2007
5.174
5.378
5.168
5.369
755,361
+0.17(+3.28%)
Oct 09, 2007
5.013
5.212
5.013
5.198
945,958
+0.17(+3.39%)
Oct 08, 2007
5.020
5.091
5.008
5.028
414,331
+0.01(+0.21%)
Oct 05, 2007
4.993
5.081
4.993
5.017
596,656
+0.02(+0.48%)
Oct 04, 2007
5.013
5.034
4.975
4.993
217,274
-0.04(-0.81%)
Oct 03, 2007
5.046
5.046
4.977
5.034
492,135
-0.02(-0.30%)
Oct 02, 2007
4.996
5.055
4.975
5.049
436,219
+0.03(+0.63%)
Oct 01, 2007
5.045
5.055
4.977
5.017
489,886
-0.04(-0.75%)
Sep 28, 2007
5.013
5.118
5.013
5.055
167,839
+0.02(+0.42%)
Sep 27, 2007
5.126
5.138
5.032
5.034
505,354
-0.06(-1.10%)
Sep 26, 2007
5.138
5.138
5.073
5.090
375,130
+0.00(+0.09%)
Sep 25, 2007
5.076
5.124
5.058
5.085
282,263
+0.01(+0.18%)
Sep 24, 2007
5.138
5.138
5.052
5.076
417,853
-0.03(-0.53%)
Sep 21, 2007
5.111
5.111
4.992
5.103
517,220
+0.00(+0.09%)
Sep 20, 2007
5.064
5.133
5.046
5.099
966,958
+0.01(+0.15%)
Sep 19, 2007
5.049
5.138
4.990
5.091
897,803
+0.13(+2.64%)
Sep 18, 2007
4.904
5.019
4.840
4.960
445,830
+0.12(+2.49%)
Sep 17, 2007
5.005
5.039
4.824
4.840
1,072,487
-0.16(-3.25%)
Sep 14, 2007
5.067
5.114
4.995
5.002
521,571
-0.08(-1.60%)
Sep 13, 2007
5.039
5.115
5.001
5.084
467,215
+0.11(+2.24%)
Sep 12, 2007
4.889
4.972
4.862
4.972
1,167,450
+0.04(+0.86%)
Sep 11, 2007
4.975
4.990
4.921
4.930
590,686
-0.04(-0.88%)
Sep 10, 2007
5.108
5.123
4.974
4.974
524,755
-0.07(-1.32%)
Sep 07, 2007
5.066
5.085
5.014
5.040
492,659
-0.04(-0.80%)
Sep 06, 2007
5.058
5.126
5.037
5.081
569,686
+0.03(+0.60%)
Sep 05, 2007
5.058
5.106
4.993
5.051
451,382
-0.00(-0.06%)
Sep 04, 2007
5.137
5.189
5.054
5.054
501,911
+0.00(+0.03%)
Aug 31, 2007
5.081
5.133
5.005
5.052
617,616
+0.08(+1.51%)
Aug 30, 2007
4.938
5.057
4.938
4.977
246,332
-0.07(-1.43%)
Aug 29, 2007
5.007
5.099
4.975
5.049
347,146
+0.02(+0.45%)
Aug 28, 2007
5.096
5.096
4.966
5.026
384,940
-0.05(-0.98%)
Aug 27, 2007
5.133
5.161
5.051
5.076
313,915
-0.09(-1.78%)
Aug 24, 2007
5.067
5.216
5.067
5.168
398,922
+0.05(+0.97%)
Aug 23, 2007
5.141
5.233
5.060
5.118
608,124
-0.02(-0.47%)
Aug 22, 2007
4.975
5.158
4.975
5.143
661,632
+0.17(+3.39%)
Aug 21, 2007
5.032
5.069
4.944
4.974
380,052
-0.02(-0.42%)
Aug 20, 2007
5.051
5.087
4.907
4.995
528,330
+0.13(+2.70%)
Aug 17, 2007
5.019
5.078
4.754
4.864
852,726
+0.16(+3.48%)
Aug 16, 2007
4.824
4.934
4.541
4.700
1,626,414
-0.15(-3.00%)
Aug 15, 2007
5.427
5.427
4.808
4.846
1,669,316
-0.21(-4.12%)
Aug 14, 2007
5.183
5.183
5.020
5.054
1,247,304
-0.03(-0.59%)
Aug 13, 2007
5.376
5.427
4.968
5.084
1,050,333
+0.14(+2.90%)
Aug 10, 2007
4.882
5.642
4.862
4.941
1,939,169
+0.06(+1.20%)
Aug 09, 2007
5.504
5.504
4.825
4.882
2,339,465
-0.53(-9.83%)
Aug 08, 2007
5.388
5.417
5.225
5.414
1,603,312
+0.08(+1.47%)
Aug 07, 2007
5.133
5.387
5.133
5.336
1,230,662
+0.08(+1.49%)
Aug 06, 2007
5.500
5.503
5.129
5.257
1,658,345
-0.25(-4.57%)
Aug 03, 2007
5.486
5.737
5.452
5.509
1,050,638
-0.26(-4.47%)
Aug 02, 2007
5.880
5.966
5.734
5.767
739,396
-0.22(-3.63%)
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
.