Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alliance Resource Pt (NQ: ARLP )

26.17 +0.54 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.539 5.539 5.425 5.483 493,413 -0.06(-1.02%)
Aug 28, 2009 5.589 5.615 5.504 5.539 556,472 -0.03(-0.46%)
Aug 27, 2009 5.574 5.597 5.493 5.565 921,334 -0.05(-0.90%)
Aug 26, 2009 5.690 5.698 5.574 5.615 818,906 -0.07(-1.19%)
Aug 25, 2009 5.726 5.812 5.649 5.683 856,095 -0.07(-1.28%)
Aug 24, 2009 5.797 5.862 5.726 5.757 819,908 -0.01(-0.13%)
Aug 21, 2009 5.741 5.804 5.701 5.764 349,352 +0.14(+2.50%)
Aug 20, 2009 5.632 5.695 5.571 5.623 308,812 +0.04(+0.65%)
Aug 19, 2009 5.498 5.661 5.483 5.587 287,446 -0.02(-0.33%)
Aug 18, 2009 5.617 5.617 5.524 5.605 631,938 +0.04(+0.77%)
Aug 17, 2009 5.797 5.812 5.436 5.562 908,758 -0.29(-5.01%)
Aug 14, 2009 5.983 5.991 5.797 5.855 516,626 -0.11(-1.78%)
Aug 13, 2009 5.830 5.980 5.830 5.961 605,772 +0.15(+2.65%)
Aug 12, 2009 5.819 5.918 5.799 5.807 964,561 -0.13(-2.20%)
Aug 11, 2009 5.975 5.995 5.840 5.938 637,329 -0.05(-0.88%)
Aug 10, 2009 5.991 6.042 5.888 5.991 592,732 +0.03(+0.47%)
Aug 07, 2009 6.011 6.011 5.880 5.963 418,605 +0.04(+0.76%)
Aug 06, 2009 5.928 5.955 5.869 5.918 749,393 -0.03(-0.58%)
Aug 05, 2009 6.033 6.054 5.771 5.953 890,260 -0.06(-0.98%)
Aug 04, 2009 5.897 6.066 5.897 6.012 881,337 +0.01(+0.22%)
Aug 03, 2009 5.829 6.109 5.829 5.999 1,397,300 +0.18(+3.01%)
Jul 31, 2009 5.738 5.840 5.738 5.824 420,474 +0.09(+1.63%)
Jul 30, 2009 5.738 5.899 5.659 5.730 1,038,550 -0.01(-0.14%)
Jul 29, 2009 5.684 5.791 5.412 5.738 1,634,657 -0.05(-0.85%)
Jul 28, 2009 5.929 5.994 5.738 5.788 1,194,465 -0.39(-6.27%)
Jul 27, 2009 6.250 6.311 6.016 6.175 786,695 +0.04(+0.59%)
Jul 24, 2009 6.042 6.179 6.029 6.138 369,057 +0.11(+1.85%)
Jul 23, 2009 6.055 6.107 5.994 6.027 509,772 +0.03(+0.46%)
Jul 22, 2009 5.927 6.043 5.812 5.999 275,684 +0.05(+0.77%)
Jul 21, 2009 6.066 6.066 5.927 5.953 533,828 -0.07(-1.22%)
Jul 20, 2009 5.888 6.066 5.812 6.027 590,465 +0.21(+3.55%)
Jul 17, 2009 5.902 5.902 5.755 5.820 568,307 -0.04(-0.62%)
Jul 16, 2009 5.656 5.868 5.622 5.856 494,908 +0.16(+2.82%)
Jul 15, 2009 5.589 5.776 5.589 5.696 611,276 +0.21(+3.83%)
Jul 14, 2009 5.460 5.540 5.350 5.486 567,001 +0.01(+0.24%)
Jul 13, 2009 5.363 5.486 5.247 5.473 469,212 +0.11(+2.08%)
Jul 10, 2009 5.219 5.434 5.132 5.361 861,978 +0.15(+2.86%)
Jul 09, 2009 5.178 5.284 5.101 5.212 498,989 +0.10(+2.05%)
Jul 08, 2009 5.124 5.150 5.050 5.107 323,173 -0.02(-0.38%)
Jul 07, 2009 5.166 5.227 5.124 5.127 473,287 -0.09(-1.70%)
Jul 06, 2009 5.250 5.330 5.047 5.215 1,114,644 -0.16(-3.02%)
Jul 02, 2009 5.468 5.484 5.302 5.378 358,384 -0.08(-1.53%)
Jul 01, 2009 5.392 5.507 5.330 5.461 983,865 +0.13(+2.49%)
Jun 30, 2009 5.224 5.333 5.212 5.329 758,023 +0.05(+1.03%)
Jun 29, 2009 5.329 5.329 5.214 5.274 602,670 +0.02(+0.41%)
Jun 26, 2009 5.265 5.330 5.165 5.253 733,522 +0.03(+0.50%)
Jun 25, 2009 5.127 5.278 5.091 5.227 842,710 +0.09(+1.82%)
Jun 24, 2009 5.270 5.278 5.101 5.133 909,826 -0.13(-2.40%)
Jun 23, 2009 5.365 5.567 5.191 5.260 506,003 +0.06(+1.20%)
Jun 22, 2009 5.433 5.630 5.170 5.197 1,535,966 -0.43(-7.63%)
Jun 19, 2009 5.635 5.702 5.586 5.627 608,378 +0.01(+0.12%)
Jun 18, 2009 5.704 5.704 5.545 5.620 452,110 -0.02(-0.32%)
Jun 17, 2009 5.697 5.697 5.494 5.638 1,320,048 -0.05(-0.89%)
Jun 16, 2009 5.891 6.012 5.656 5.689 1,182,718 -0.20(-3.40%)
Jun 15, 2009 6.206 6.257 5.848 5.889 1,513,826 -0.34(-5.47%)
Jun 12, 2009 6.255 6.316 6.173 6.230 465,382 -0.10(-1.58%)
Jun 11, 2009 6.319 6.381 6.275 6.330 848,682 +0.01(+0.18%)
Jun 10, 2009 6.539 6.539 6.263 6.319 329,388 -0.10(-1.51%)
Jun 09, 2009 6.334 6.417 6.189 6.416 708,357 +0.17(+2.65%)
Jun 08, 2009 6.121 6.343 6.066 6.250 956,314 -0.03(-0.50%)
Jun 05, 2009 6.558 6.558 6.232 6.281 732,052 -0.14(-2.22%)
Jun 04, 2009 6.065 6.522 5.993 6.424 1,479,963 +0.44(+7.37%)
Jun 03, 2009 6.542 6.550 5.916 5.983 1,576,318 -0.57(-8.73%)
Jun 02, 2009 6.437 6.598 6.375 6.555 1,278,799 +0.15(+2.41%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.