Financial News

Alliance Resource Pt (NQ: ARLP )

23.96 +0.43 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.490 2.587 2.478 2.583 1,002,618 +0.09(+3.64%)
Apr 28, 2005 2.576 2.576 2.470 2.493 752,045 -0.07(-2.90%)
Apr 27, 2005 2.619 2.629 2.507 2.567 1,273,445 -0.04(-1.52%)
Apr 26, 2005 2.666 2.722 2.584 2.607 1,451,534 -0.05(-1.90%)
Apr 25, 2005 2.602 2.691 2.571 2.657 1,669,754 +0.08(+2.92%)
Apr 22, 2005 2.462 2.599 2.451 2.582 3,546,361 +0.15(+5.97%)
Apr 21, 2005 2.398 2.462 2.379 2.436 2,184,923 +0.12(+5.11%)
Apr 20, 2005 2.363 2.397 2.280 2.318 1,196,165 -0.04(-1.54%)
Apr 19, 2005 2.282 2.371 2.282 2.354 1,081,270 +0.07(+3.02%)
Apr 18, 2005 2.263 2.314 2.229 2.285 1,262,846 +0.00(+0.03%)
Apr 15, 2005 2.264 2.324 2.228 2.284 2,063,923 -0.01(-0.45%)
Apr 14, 2005 2.338 2.345 2.204 2.295 4,546,260 -0.06(-2.48%)
Apr 13, 2005 2.480 2.500 2.294 2.353 2,704,170 -0.15(-5.82%)
Apr 12, 2005 2.503 2.524 2.415 2.498 1,361,803 -0.03(-1.02%)
Apr 11, 2005 2.534 2.543 2.468 2.524 894,244 -0.03(-1.09%)
Apr 08, 2005 2.591 2.600 2.510 2.552 845,174 -0.05(-1.98%)
Apr 07, 2005 2.578 2.616 2.567 2.604 1,085,034 +0.02(+0.89%)
Apr 06, 2005 2.619 2.621 2.574 2.581 1,191,293 -0.02(-0.81%)
Apr 05, 2005 2.574 2.617 2.567 2.602 785,165 +0.02(+0.77%)
Apr 04, 2005 2.622 2.645 2.566 2.582 942,596 -0.02(-0.87%)
Apr 01, 2005 2.547 2.641 2.545 2.604 1,733,187 +0.05(+2.01%)
Mar 31, 2005 2.510 2.575 2.502 2.553 2,502,126 +0.07(+2.65%)
Mar 30, 2005 2.398 2.505 2.391 2.487 3,488,656 +0.07(+2.87%)
Mar 29, 2005 2.592 2.611 2.399 2.418 6,891,346 -0.19(-7.41%)
Mar 28, 2005 2.743 2.750 2.596 2.611 3,451,734 -0.14(-5.12%)
Mar 24, 2005 2.741 2.818 2.731 2.752 1,089,465 -0.01(-0.33%)
Mar 23, 2005 2.923 2.923 2.712 2.761 3,280,443 -0.12(-4.02%)
Mar 22, 2005 2.979 3.015 2.862 2.877 947,128 -0.07(-2.50%)
Mar 21, 2005 2.963 3.008 2.934 2.951 844,935 +0.01(+0.49%)
Mar 18, 2005 2.979 2.996 2.928 2.936 1,001,522 -0.02(-0.63%)
Mar 17, 2005 2.863 2.991 2.863 2.955 978,209 +0.09(+3.22%)
Mar 16, 2005 2.890 2.890 2.842 2.863 616,203 -0.03(-1.07%)
Mar 15, 2005 2.907 2.919 2.881 2.894 671,063 -0.01(-0.37%)
Mar 14, 2005 2.971 2.971 2.876 2.905 669,779 -0.02(-0.65%)
Mar 11, 2005 2.870 2.958 2.860 2.924 728,240 +0.02(+0.59%)
Mar 10, 2005 3.042 3.053 2.835 2.907 2,899,518 -0.14(-4.59%)
Mar 09, 2005 3.053 3.064 3.023 3.046 749,703 -0.03(-0.83%)
Mar 08, 2005 3.120 3.127 3.052 3.072 1,020,241 -0.06(-1.85%)
Mar 07, 2005 3.217 3.217 3.102 3.130 1,060,902 -0.04(-1.19%)
Mar 04, 2005 3.153 3.178 3.104 3.168 940,141 +0.07(+2.22%)
Mar 03, 2005 3.085 3.168 3.069 3.099 1,127,331 -0.01(-0.29%)
Mar 02, 2005 2.982 3.129 2.982 3.108 1,206,638 +0.08(+2.66%)
Mar 01, 2005 3.093 3.097 2.993 3.027 1,680,114 -0.03(-1.04%)
Feb 28, 2005 3.016 3.059 2.975 3.059 2,319,732 +0.08(+2.68%)
Feb 25, 2005 2.919 3.008 2.881 2.979 1,611,507 +0.10(+3.46%)
Feb 24, 2005 2.919 2.946 2.844 2.880 1,584,065 -0.02(-0.82%)
Feb 23, 2005 2.842 2.917 2.842 2.903 1,048,288 +0.07(+2.64%)
Feb 22, 2005 2.856 2.878 2.828 2.829 626,224 -0.01(-0.24%)
Feb 18, 2005 2.860 2.862 2.830 2.836 462,536 -0.02(-0.71%)
Feb 17, 2005 2.875 2.875 2.825 2.856 590,309 +0.00(+0.07%)
Feb 16, 2005 2.818 2.882 2.801 2.854 1,086,620 +0.03(+1.24%)
Feb 15, 2005 2.860 2.860 2.791 2.819 648,744 -0.02(-0.63%)
Feb 14, 2005 2.822 2.847 2.820 2.837 453,410 +0.01(+0.27%)
Feb 11, 2005 2.860 2.860 2.820 2.829 322,830 -0.01(-0.45%)
Feb 10, 2005 2.800 2.851 2.752 2.842 1,510,485 +0.02(+0.79%)
Feb 09, 2005 2.860 2.876 2.798 2.820 600,493 -0.02(-0.85%)
Feb 08, 2005 2.864 2.864 2.789 2.844 868,186 -0.03(-1.15%)
Feb 07, 2005 2.892 2.929 2.860 2.877 1,084,266 +0.00(+0.01%)
Feb 04, 2005 2.899 2.909 2.834 2.876 918,665 -0.02(-0.77%)
Feb 03, 2005 2.876 2.899 2.840 2.899 1,131,095 +0.03(+1.04%)
Feb 02, 2005 2.833 2.894 2.830 2.869 1,280,822 +0.05(+1.80%)
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