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
+0.08 (+0.35%)
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 (%)
Jul 30, 2021
6.075
6.134
5.830
5.882
1,245,432
-0.23(-3.76%)
Jul 29, 2021
5.786
6.215
5.705
6.112
1,836,547
+0.29(+4.96%)
Jul 28, 2021
5.734
5.871
5.652
5.823
1,100,216
+0.04(+0.64%)
Jul 27, 2021
5.678
5.867
5.593
5.786
833,759
+0.02(+0.39%)
Jul 26, 2021
5.652
5.875
5.563
5.763
877,459
+0.35(+6.43%)
Jul 23, 2021
5.400
5.593
5.304
5.415
455,677
+0.03(+0.55%)
Jul 22, 2021
5.230
5.467
5.230
5.386
437,255
+0.10(+1.96%)
Jul 21, 2021
5.134
5.363
5.123
5.282
504,800
+0.19(+3.78%)
Jul 20, 2021
5.112
5.208
5.060
5.089
291,974
+0.03(+0.59%)
Jul 19, 2021
5.000
5.104
4.904
5.060
1,180,799
-0.10(-2.01%)
Jul 16, 2021
5.408
5.445
5.134
5.163
558,493
-0.24(-4.39%)
Jul 15, 2021
5.460
5.512
5.260
5.400
360,589
-0.07(-1.35%)
Jul 14, 2021
5.600
5.675
5.430
5.475
383,176
-0.12(-2.12%)
Jul 13, 2021
5.660
5.712
5.467
5.593
332,794
-0.04(-0.79%)
Jul 12, 2021
5.786
5.867
5.615
5.637
400,954
-0.14(-2.44%)
Jul 09, 2021
5.467
5.786
5.363
5.778
1,020,702
+0.43(+8.03%)
Jul 08, 2021
5.334
5.519
5.223
5.349
717,560
-0.10(-1.90%)
Jul 07, 2021
5.193
5.519
4.956
5.452
1,542,631
+0.29(+5.60%)
Jul 06, 2021
5.408
5.430
5.097
5.163
430,707
-0.22(-4.13%)
Jul 02, 2021
5.341
5.430
5.223
5.386
209,541
+0.01(+0.14%)
Jul 01, 2021
5.356
5.526
5.319
5.378
385,178
+0.04(+0.69%)
Jun 30, 2021
5.104
5.363
5.104
5.341
354,600
+0.21(+4.19%)
Jun 29, 2021
5.134
5.178
5.045
5.126
581,738
+0.03(+0.58%)
Jun 28, 2021
5.260
5.274
5.045
5.097
502,571
-0.16(-3.10%)
Jun 25, 2021
5.334
5.363
5.252
5.260
603,526
-0.05(-0.98%)
Jun 24, 2021
5.319
5.326
5.223
5.312
520,626
+0.01(+0.28%)
Jun 23, 2021
5.163
5.312
5.149
5.297
475,625
+0.13(+2.58%)
Jun 22, 2021
5.112
5.200
5.008
5.163
1,465,661
+0.06(+1.16%)
Jun 21, 2021
4.993
5.163
4.934
5.104
418,436
+0.19(+3.77%)
Jun 18, 2021
5.008
5.208
4.919
4.919
996,047
-0.21(-4.18%)
Jun 17, 2021
5.208
5.219
4.956
5.134
815,410
-0.07(-1.42%)
Jun 16, 2021
5.245
5.252
5.119
5.208
414,236
-0.04(-0.71%)
Jun 15, 2021
5.186
5.245
5.008
5.245
637,825
+0.07(+1.43%)
Jun 14, 2021
5.282
5.460
5.149
5.171
549,527
-0.11(-2.10%)
Jun 11, 2021
5.260
5.334
5.215
5.282
412,401
+0.09(+1.71%)
Jun 10, 2021
5.393
5.482
5.193
5.193
728,704
-0.14(-2.64%)
Jun 09, 2021
4.889
5.408
4.889
5.334
2,111,340
+0.48(+9.92%)
Jun 08, 2021
4.630
4.882
4.593
4.852
1,202,463
+0.19(+4.13%)
Jun 07, 2021
4.741
4.741
4.652
4.660
477,909
-0.08(-1.72%)
Jun 04, 2021
4.793
4.815
4.645
4.741
540,553
-0.01(-0.31%)
Jun 03, 2021
4.608
4.815
4.563
4.756
1,234,311
+0.13(+2.88%)
Jun 02, 2021
4.660
4.660
4.556
4.623
465,263
+0.01(+0.32%)
Jun 01, 2021
4.430
4.660
4.415
4.608
691,341
+0.19(+4.36%)
May 28, 2021
4.452
4.534
4.386
4.415
371,564
-0.12(-2.61%)
May 27, 2021
4.423
4.563
4.409
4.534
479,682
+0.12(+2.68%)
May 26, 2021
4.526
4.526
4.356
4.415
296,815
+0.08(+1.88%)
May 25, 2021
4.504
4.504
4.334
4.334
352,875
-0.18(-3.94%)
May 24, 2021
4.556
4.615
4.445
4.511
332,162
+0.00(+0.00%)
May 21, 2021
4.586
4.645
4.504
4.511
461,174
-0.01(-0.16%)
May 20, 2021
4.593
4.593
4.460
4.519
384,545
-0.03(-0.65%)
May 19, 2021
4.497
4.593
4.415
4.549
551,243
-0.02(-0.49%)
May 18, 2021
4.852
4.851
4.571
4.571
825,657
-0.24(-4.93%)
May 17, 2021
4.556
4.815
4.534
4.808
2,049,191
+0.27(+6.05%)
May 14, 2021
4.445
4.586
4.386
4.534
586,055
+0.10(+2.17%)
May 13, 2021
4.489
4.623
4.346
4.437
439,384
-0.01(-0.33%)
May 12, 2021
4.593
4.734
4.437
4.452
1,457,624
-0.12(-2.59%)
May 11, 2021
4.348
4.578
4.334
4.571
901,304
+0.09(+1.98%)
May 10, 2021
4.304
4.482
4.289
4.482
903,553
+0.16(+3.60%)
May 07, 2021
4.348
4.363
4.200
4.326
422,739
-0.01(-0.17%)
May 06, 2021
4.289
4.337
4.252
4.334
373,868
+0.02(+0.52%)
May 05, 2021
4.151
4.399
4.078
4.311
805,055
+0.15(+3.50%)
May 04, 2021
4.173
4.239
4.115
4.166
487,173
-0.01(-0.17%)
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
.