| Alliance Resource Partners LP | (NQ: ARLP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 71.40 | 72.04 | 70.73 | 71.41 | 0 | +0.86(+1.22%) |
| Jun 14, 2013 | 69.30 | 70.93 | 69.30 | 70.55 | 0 | +1.17(+1.69%) |
| Jun 13, 2013 | 70.23 | 71.39 | 69.30 | 69.38 | 59,496 | -0.85(-1.21%) |
| Jun 12, 2013 | 71.36 | 72.06 | 70.00 | 70.23 | 65,425 | -0.77(-1.08%) |
| Jun 11, 2013 | 71.39 | 72.20 | 70.05 | 71.00 | 88,939 | -1.03(-1.43%) |
| Jun 10, 2013 | 72.19 | 73.20 | 71.64 | 72.03 | 0 | +0.36(+0.50%) |
| Jun 07, 2013 | 71.60 | 72.98 | 71.35 | 71.67 | 0 | +0.13(+0.18%) |
| Jun 06, 2013 | 70.60 | 71.72 | 70.15 | 71.54 | 0 | +0.57(+0.80%) |
| Jun 05, 2013 | 71.40 | 72.58 | 70.14 | 70.97 | 0 | -1.01(-1.40%) |
| Jun 04, 2013 | 72.75 | 73.55 | 71.26 | 71.98 | 109,071 | -0.92(-1.26%) |
| Jun 03, 2013 | 72.36 | 73.60 | 71.83 | 72.90 | 93,513 | +0.62(+0.86%) |
| May 31, 2013 | 72.80 | 73.10 | 71.02 | 72.28 | 79,650 | -0.62(-0.85%) |
| May 30, 2013 | 73.61 | 74.71 | 72.81 | 72.90 | 0 | -0.96(-1.30%) |
| May 29, 2013 | 75.96 | 75.96 | 73.26 | 73.86 | 149,216 | -2.89(-3.77%) |
| May 28, 2013 | 77.19 | 77.38 | 75.53 | 76.75 | 70,692 | +0.61(+0.80%) |
| May 24, 2013 | 75.35 | 76.22 | 73.75 | 76.14 | 0 | +0.61(+0.81%) |
| May 23, 2013 | 75.35 | 75.90 | 72.76 | 75.53 | 0 | -0.94(-1.23%) |
| May 22, 2013 | 77.01 | 78.50 | 76.06 | 76.47 | 102,646 | -1.02(-1.32%) |
| May 21, 2013 | 76.01 | 77.55 | 75.22 | 77.49 | 90,251 | +1.64(+2.16%) |
| May 20, 2013 | 74.53 | 75.99 | 74.32 | 75.85 | 0 | +1.32(+1.77%) |
| May 17, 2013 | 74.74 | 75.37 | 74.00 | 74.53 | 0 | +0.49(+0.66%) |
| May 16, 2013 | 75.00 | 75.54 | 74.04 | 74.04 | 97,841 | -0.96(-1.28%) |
| May 15, 2013 | 73.50 | 75.39 | 73.25 | 75.00 | 104,091 | +2.01(+2.75%) |
| May 13, 2013 | 73.01 | 74.07 | 72.39 | 72.99 | 0 | +0.03(+0.04%) |
| May 10, 2013 | 72.32 | 74.50 | 71.60 | 72.96 | 0 | +1.12(+1.56%) |
| May 09, 2013 | 71.58 | 72.80 | 71.16 | 71.84 | 0 | +0.57(+0.80%) |
| May 08, 2013 | 70.78 | 71.40 | 70.08 | 71.27 | 53,327 | +1.05(+1.50%) |
| May 07, 2013 | 68.53 | 71.79 | 68.53 | 70.22 | 0 | +1.69(+2.47%) |
| May 06, 2013 | 73.09 | 73.45 | 68.36 | 68.53 | 0 | -5.28(-7.15%) |
| May 03, 2013 | 74.50 | 74.41 | 73.75 | 73.81 | 0 | -0.29(-0.39%) |
| May 02, 2013 | 74.56 | 74.75 | 73.61 | 74.10 | 0 | -0.59(-0.79%) |
| May 01, 2013 | 74.06 | 75.89 | 73.80 | 74.69 | 0 | +0.26(+0.35%) |
| Apr 30, 2013 | 72.26 | 74.72 | 71.66 | 74.43 | 149,698 | +2.80(+3.91%) |
| Apr 29, 2013 | 69.67 | 72.48 | 69.20 | 71.63 | 146,219 | +3.03(+4.42%) |
| Apr 26, 2013 | 67.24 | 68.89 | 67.24 | 68.60 | 131,649 | +1.54(+2.30%) |
| Apr 25, 2013 | 67.48 | 67.69 | 66.91 | 67.06 | 60,377 | -0.10(-0.15%) |
| Apr 24, 2013 | 67.25 | 67.71 | 66.88 | 67.16 | 0 | +0.21(+0.31%) |
| Apr 23, 2013 | 66.86 | 67.25 | 66.31 | 66.95 | 57,574 | +0.39(+0.59%) |
| Apr 22, 2013 | 66.39 | 66.75 | 65.27 | 66.56 | 82,637 | +0.55(+0.83%) |
| Apr 19, 2013 | 66.38 | 66.39 | 65.86 | 66.01 | 41,349 | -0.17(-0.26%) |
| Apr 18, 2013 | 65.68 | 66.66 | 65.33 | 66.18 | 46,651 | +0.75(+1.15%) |
| Apr 17, 2013 | 65.38 | 65.73 | 64.30 | 65.43 | 39,771 | -0.51(-0.77%) |
| Apr 16, 2013 | 65.07 | 66.16 | 65.01 | 65.94 | 65,991 | +1.00(+1.54%) |
| Apr 15, 2013 | 65.41 | 65.99 | 63.51 | 64.94 | 84,875 | -1.09(-1.65%) |
| Apr 12, 2013 | 65.40 | 66.21 | 65.00 | 66.03 | 36,942 | -0.01(-0.02%) |
| Apr 11, 2013 | 65.90 | 66.47 | 65.54 | 66.04 | 50,074 | -0.22(-0.33%) |
| Apr 10, 2013 | 65.72 | 66.32 | 65.12 | 66.26 | 54,813 | +0.96(+1.47%) |
| Apr 09, 2013 | 65.44 | 65.91 | 64.81 | 65.30 | 47,315 | -0.26(-0.40%) |
| Apr 08, 2013 | 63.72 | 65.64 | 63.72 | 65.56 | 102,119 | +1.56(+2.44%) |
| Apr 05, 2013 | 63.10 | 64.00 | 62.85 | 64.00 | 52,890 | +0.15(+0.23%) |
| Apr 04, 2013 | 63.25 | 63.88 | 62.55 | 63.85 | 51,648 | +0.31(+0.49%) |
| Apr 03, 2013 | 63.41 | 63.83 | 62.85 | 63.54 | 67,839 | -0.14(-0.22%) |
| Apr 02, 2013 | 63.84 | 64.00 | 63.01 | 63.68 | 60,370 | +0.08(+0.13%) |
