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
)
22.48
-1.24 (-5.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
May 02, 2016
7.343
7.535
7.053
7.338
1,093,180
+0.01(+0.13%)
Apr 29, 2016
7.713
7.891
7.320
7.329
2,444,308
-0.34(-4.40%)
Apr 28, 2016
7.455
7.853
7.217
7.666
1,155,653
+0.25(+3.41%)
Apr 27, 2016
7.128
7.586
7.109
7.413
855,447
+0.30(+4.28%)
Apr 26, 2016
6.392
7.221
6.182
7.109
1,834,500
+0.22(+3.27%)
Apr 25, 2016
6.875
6.964
6.720
6.884
569,966
+0.03(+0.41%)
Apr 22, 2016
6.767
7.062
6.734
6.856
585,665
+0.06(+0.90%)
Apr 21, 2016
6.992
7.015
6.776
6.795
653,733
-0.15(-2.09%)
Apr 20, 2016
6.926
7.095
6.847
6.940
740,497
+0.02(+0.27%)
Apr 19, 2016
6.416
7.124
6.416
6.921
1,612,997
+0.49(+7.57%)
Apr 18, 2016
6.036
6.514
5.994
6.434
700,096
+0.27(+4.41%)
Apr 15, 2016
6.018
6.228
5.905
6.163
425,095
+0.10(+1.62%)
Apr 14, 2016
6.060
6.083
5.872
6.064
443,453
+0.01(+0.15%)
Apr 13, 2016
6.013
6.191
5.933
6.055
458,854
+0.05(+0.86%)
Apr 12, 2016
5.671
6.018
5.634
6.004
422,766
+0.28(+4.91%)
Apr 11, 2016
5.662
5.826
5.582
5.723
435,117
+0.15(+2.78%)
Apr 08, 2016
5.460
5.676
5.437
5.568
366,426
+0.18(+3.39%)
Apr 07, 2016
5.451
5.573
5.315
5.385
411,724
-0.07(-1.29%)
Apr 06, 2016
5.432
5.488
5.306
5.456
413,712
+0.07(+1.39%)
Apr 05, 2016
5.203
5.460
5.151
5.381
342,781
+0.19(+3.70%)
Apr 04, 2016
5.325
5.428
5.175
5.189
478,157
-0.05(-0.98%)
Apr 01, 2016
5.395
5.456
5.184
5.240
713,371
-0.22(-3.95%)
Mar 31, 2016
5.680
5.703
5.348
5.456
477,214
-0.22(-3.80%)
Mar 30, 2016
5.620
5.737
5.549
5.671
380,759
+0.12(+2.19%)
Mar 29, 2016
5.325
5.577
5.245
5.549
327,101
+0.18(+3.40%)
Mar 28, 2016
5.601
5.620
5.353
5.367
356,885
-0.14(-2.47%)
Mar 24, 2016
5.278
5.503
5.503
5.503
407,002
+0.15(+2.80%)
Mar 23, 2016
5.760
5.805
5.315
5.353
566,060
-0.48(-8.19%)
Mar 22, 2016
5.666
5.863
5.610
5.830
307,387
+0.08(+1.38%)
Mar 21, 2016
6.018
6.050
5.620
5.751
767,038
-0.28(-4.66%)
Mar 18, 2016
5.905
6.060
5.760
6.032
708,787
+0.19(+3.29%)
Mar 17, 2016
6.022
6.088
5.826
5.840
551,751
-0.08(-1.34%)
Mar 16, 2016
5.643
6.008
5.643
5.919
477,801
+0.17(+2.93%)
Mar 15, 2016
5.854
5.887
5.634
5.751
428,217
-0.24(-3.99%)
Mar 14, 2016
5.821
6.074
5.690
5.990
415,166
+0.05(+0.87%)
Mar 11, 2016
5.961
6.121
5.891
5.938
388,574
-0.05(-0.86%)
Mar 10, 2016
5.901
6.004
5.699
5.990
384,007
+0.09(+1.51%)
Mar 09, 2016
6.041
6.163
5.819
5.901
359,110
-0.13(-2.17%)
Mar 08, 2016
6.186
6.219
5.760
6.032
972,196
-0.19(-3.08%)
Mar 07, 2016
5.891
6.271
5.618
6.224
1,064,355
+0.39(+6.66%)
Mar 04, 2016
5.723
5.929
5.577
5.835
861,131
+0.24(+4.27%)
Mar 03, 2016
5.151
5.648
5.151
5.596
968,054
+0.42(+8.05%)
Mar 02, 2016
5.119
5.268
4.800
5.179
977,656
+0.01(+0.18%)
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
.