ARLP

Alliance Resource Partners, L.P. Historical Stock Prices

$42.305
*  
0.025
0.06%
Get ARLP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ARLP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.50  42.93  42.12  42.305 79,753
12/26/2014 42.5 42.93 42.12 42.305 79,753
12/24/2014 42 42.33 41.45 42.33 117,467
12/23/2014 41.14 42.1 40.7 41.98 222,020
12/22/2014 42 42.92 41.3001 41.4 232,119
12/19/2014 41.69 42.34 41.25 42.24 420,105
12/18/2014 41.2 41.86 40.5 41.74 296,453
12/17/2014 40.1 41.21 39.86 40.56 361,951
12/16/2014 38.78 40.24 38.19 40.21 388,504
12/15/2014 41.85 41.85 39.03 39.64 340,089
12/12/2014 42.84 43.089 41.09 41.81 365,024
12/11/2014 43.36 43.88 42.66 43.46 161,813
12/10/2014 45 45.05 42.66 43.49 230,243
12/09/2014 43.45 45.42 43.4295 45.05 239,955
12/08/2014 44.01 44.26 42.35 43.53 366,204
12/05/2014 44.98 44.98 44 44.37 163,659
12/04/2014 46.22 46.23 44.65 44.98 457,173
12/03/2014 44.35 45.56 44.11 45.34 246,715
12/02/2014 43.08 44.91 43 44.11 227,472
12/01/2014 46.17 46.17 42.4701 43.33 467,258
11/28/2014 47.21 47.61 45.82 46.06 86,678
11/26/2014 47.23 47.92 46.502 47.85 197,733
11/25/2014 48.25 48.26 46.68 47.11 172,769
11/24/2014 48.5 48.5 47.42 48.22 147,380
11/21/2014 47.02 48.38 46.67 48.2 360,447
11/20/2014 46.33 46.73 45.62 46.64 161,470
11/19/2014 47.77 47.8 46.21 46.46 188,475
11/18/2014 47.35 47.99 47.19 47.79 161,687
11/17/2014 48.29 48.3 46.95 47.5 154,471
11/14/2014 47.41 48.23 46.99 48.09 235,062
11/13/2014 47.23 47.6099 46.86 47.04 151,298
11/12/2014 47.34 47.52 46.94 47.33 153,133
11/11/2014 47.67 47.84 47.0001 47.64 197,128
11/10/2014 47.3 47.98 46.9792 47.66 241,981
11/07/2014 47.25 47.7499 46.66 47.56 151,473
11/06/2014 46.65 47.345 46.26 47.09 179,760
11/05/2014 47.24 48.49 46.36 46.89 502,170
11/04/2014 49.4 50.02 48.35 49.33 400,353
11/03/2014 48.75 49.67 48.225 49.4 296,514
10/31/2014 47.24 48.3 46.0601 48.09 264,008
10/30/2014 45.51 47.14 45.197 46.34 116,007
10/29/2014 45.81 45.99 45.32 45.78 125,811
10/28/2014 45.24 45.87 45.044 45.78 276,324
10/27/2014 44.99 45.1525 44.3375 44.91 178,171
10/24/2014 44.51 44.88 44.3501 44.73 148,436
10/23/2014 44.62 44.8499 43.9 44.25 114,383
10/22/2014 43.06 44.25 42.986 44.13 358,585
10/21/2014 42.26 43.183 41.52 42.95 143,221
10/20/2014 42.88 42.8999 41.33 42.32 217,606
10/17/2014 45.15 45.15 41.35 42.25 395,830
10/16/2014 41.1 44.33 41.1 43.75 382,203
10/15/2014 38.03 41.5199 37.52 41.1 352,106
10/14/2014 41.66 41.972 37.08 38.6 632,528
10/13/2014 42.08 42.74 40.74 40.84 171,486
10/10/2014 41.55 42.245 38.85 42.1 362,688
10/09/2014 41.7 42.1299 41.01 41.69 166,109
10/08/2014 42.6 42.6 40.66 42.16 280,281
10/07/2014 43.39 43.6999 42.7 42.79 126,369
10/06/2014 43.68 43.75 42.7796 43.57 128,237
10/03/2014 43.63 44.2 43.48 43.79 116,838
10/02/2014 42.66 43.93 42.17 43.66 153,545
10/01/2014 42.88 43.3083 42.726 42.8 126,358
09/30/2014 43.56 43.62 42.4 42.84 294,574
09/29/2014 44.05 44.9099 43.46 43.56 223,170
09/26/2014 43.06 44.3699 42.54 44.27 155,211
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?