Financial News

Alliance Resource Pt (NQ: ARLP )

23.73 -0.23 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.949 4.097 3.928 4.097 222,995 +0.15(+3.76%)
Mar 30, 2021 3.984 4.027 3.899 3.949 290,326 -0.05(-1.24%)
Mar 29, 2021 4.097 4.147 3.977 3.998 351,034 -0.11(-2.75%)
Mar 26, 2021 3.956 4.111 3.935 4.111 589,588 +0.17(+4.30%)
Mar 25, 2021 3.850 3.942 3.765 3.942 427,920 +0.08(+2.20%)
Mar 24, 2021 3.963 4.005 3.836 3.857 671,840 -0.04(-0.91%)
Mar 23, 2021 3.991 4.041 3.885 3.892 778,160 -0.15(-3.67%)
Mar 22, 2021 4.140 4.154 4.005 4.041 779,609 -0.09(-2.22%)
Mar 19, 2021 4.203 4.288 4.062 4.133 326,149 -0.04(-0.85%)
Mar 18, 2021 4.239 4.366 4.140 4.168 650,564 -0.12(-2.80%)
Mar 17, 2021 4.062 4.302 4.062 4.288 892,939 +0.19(+4.66%)
Mar 16, 2021 4.239 4.309 4.083 4.097 755,390 -0.08(-1.86%)
Mar 15, 2021 4.097 4.224 4.069 4.175 536,441 +0.04(+1.03%)
Mar 12, 2021 4.168 4.224 4.104 4.133 386,594 -0.03(-0.68%)
Mar 11, 2021 4.239 4.239 4.111 4.161 456,353 +0.03(+0.68%)
Mar 10, 2021 4.118 4.175 4.048 4.133 649,711 +0.05(+1.21%)
Mar 09, 2021 4.083 4.168 3.928 4.083 475,676 +0.00(+0.00%)
Mar 08, 2021 4.231 4.231 3.963 4.083 1,047,669 +0.00(+0.00%)
Mar 05, 2021 4.069 4.182 3.843 4.083 951,976 -0.02(-0.52%)
Mar 04, 2021 4.239 4.295 3.928 4.104 1,154,819 -0.13(-3.01%)
Mar 03, 2021 4.316 4.366 4.175 4.231 852,112 +0.00(+0.00%)
Mar 02, 2021 4.309 4.366 4.224 4.231 466,640 -0.08(-1.80%)
Mar 01, 2021 4.274 4.436 4.239 4.309 602,484 +0.08(+2.01%)
Feb 26, 2021 4.246 4.288 4.005 4.224 980,853 -0.11(-2.45%)
Feb 25, 2021 4.528 4.542 4.288 4.330 592,910 -0.18(-4.07%)
Feb 24, 2021 4.458 4.592 4.380 4.514 724,161 +0.06(+1.43%)
Feb 23, 2021 4.394 4.486 4.062 4.450 1,022,917 -0.01(-0.16%)
Feb 22, 2021 4.415 4.549 4.408 4.458 1,287,462 +0.01(+0.16%)
Feb 19, 2021 4.415 4.556 4.380 4.450 618,749 +0.08(+1.78%)
Feb 18, 2021 4.549 4.549 4.295 4.373 671,037 -0.16(-3.43%)
Feb 17, 2021 4.479 4.542 4.380 4.528 993,997 +0.06(+1.26%)
Feb 16, 2021 4.691 4.711 4.359 4.472 1,441,455 -0.12(-2.62%)
Feb 12, 2021 4.281 4.719 4.260 4.592 1,865,448 +0.27(+6.21%)
Feb 11, 2021 4.337 4.352 4.157 4.323 655,429 +0.04(+0.82%)
Feb 10, 2021 4.309 4.479 4.203 4.288 1,052,197 -0.05(-1.14%)
Feb 09, 2021 4.486 4.486 4.260 4.337 685,248 -0.15(-3.31%)
Feb 08, 2021 4.458 4.585 4.443 4.486 581,038 +0.04(+0.79%)
Feb 05, 2021 4.458 4.532 4.345 4.450 544,855 +0.03(+0.64%)
Feb 04, 2021 4.366 4.458 4.239 4.422 792,542 +0.02(+0.48%)
Feb 03, 2021 4.316 4.500 4.316 4.401 744,776 +0.05(+1.14%)
Feb 02, 2021 4.027 4.486 4.020 4.352 2,333,963 +0.42(+10.59%)
Feb 01, 2021 3.857 4.069 3.730 3.935 3,164,685 +0.38(+10.74%)
Jan 29, 2021 3.617 3.720 3.532 3.553 727,182 -0.05(-1.37%)
Jan 28, 2021 3.688 3.723 3.525 3.603 799,257 -0.04(-1.16%)
Jan 27, 2021 3.603 3.808 3.567 3.645 1,043,296 +0.02(+0.58%)
Jan 26, 2021 3.596 3.702 3.546 3.624 910,901 +0.01(+0.39%)
Jan 25, 2021 3.673 3.702 3.518 3.610 967,795 -0.08(-2.29%)
Jan 22, 2021 3.659 3.751 3.603 3.695 572,176 -0.01(-0.38%)
Jan 21, 2021 3.871 3.885 3.631 3.709 1,136,080 -0.20(-5.23%)
Jan 20, 2021 4.055 4.062 3.822 3.914 1,287,796 -0.13(-3.15%)
Jan 19, 2021 3.914 4.083 3.914 4.041 963,646 +0.14(+3.62%)
Jan 15, 2021 4.027 4.027 3.857 3.899 797,253 -0.12(-2.99%)
Jan 14, 2021 4.048 4.126 3.949 4.020 980,843 +0.05(+1.25%)
Jan 13, 2021 3.857 4.013 3.751 3.970 1,060,191 +0.14(+3.69%)
Jan 12, 2021 3.596 3.836 3.532 3.829 937,848 +0.27(+7.54%)
Jan 11, 2021 3.461 3.589 3.419 3.560 802,447 +0.00(+0.00%)
Jan 08, 2021 3.454 3.560 3.401 3.560 854,159 +0.09(+2.65%)
Jan 07, 2021 3.497 3.550 3.384 3.469 1,100,113 +0.01(+0.41%)
Jan 06, 2021 3.412 3.567 3.271 3.454 1,055,497 +0.08(+2.52%)
Jan 05, 2021 3.313 3.426 3.285 3.370 623,675 +0.08(+2.58%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback