Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:42PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Alliance Resource Partners LP (ARLP)

At 4:00PM ET: 38.85   0.10 (0.26%)

MORE ON ARLP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 38.38 39.29 38.25 38.95 59,600 38.95 19-Nov-09 38.80 39.15 38.25 38.87 51,900 38.87 18-Nov-09 39.45 39.54 38.87 39.25 43,200 39.25 17-Nov-09 39.15 39.50 38.82 39.49 69,800 39.49 16-Nov-09 38.84 39.15 38.50 38.76 78,000 38.76 13-Nov-09 38.99 38.99 38.15 38.49 67,100 38.49 12-Nov-09 38.50 38.73 38.12 38.40 60,100 38.40 11-Nov-09 38.50 38.50 38.06 38.39 36,100 38.39 10-Nov-09 38.01 38.71 38.01 38.24 40,400 38.24 9-Nov-09 38.48 38.87 38.03 38.31 73,700 38.31 6-Nov-09 37.86 38.13 37.64 37.92 34,500 37.92 5-Nov-09 37.86 38.24 37.71 37.77 68,400 37.77 4-Nov-09 38.11 38.14 37.52 37.59 58,400 37.59 4-Nov-09 $ 0.76 Dividend 3-Nov-09 37.50 38.29 37.50 38.19 106,200 37.43 2-Nov-09 37.46 38.43 37.05 37.74 58,300 36.99 30-Oct-09 38.23 38.60 37.14 37.46 75,700 36.71 29-Oct-09 38.24 38.25 36.99 38.04 77,600 37.28 28-Oct-09 37.25 37.51 36.22 36.52 107,700 35.79 27-Oct-09 37.82 38.19 37.39 37.88 63,200 37.13 26-Oct-09 38.25 39.30 37.79 38.02 93,700 37.26 23-Oct-09 39.25 39.78 38.40 38.71 63,700 37.94 22-Oct-09 39.10 39.33 38.77 39.24 62,400 38.46 21-Oct-09 39.22 39.81 38.99 39.14 72,300 38.36 20-Oct-09 38.90 39.31 38.90 39.18 90,000 38.40 19-Oct-09 39.00 39.40 38.54 39.37 137,000 38.59 16-Oct-09 38.55 38.95 38.23 38.85 69,500 38.08 15-Oct-09 38.22 38.92 38.22 38.70 57,300 37.93 14-Oct-09 38.62 38.70 38.37 38.42 62,500 37.66 13-Oct-09 38.22 38.69 37.97 38.37 70,100 37.61 12-Oct-09 38.00 38.69 37.77 37.99 96,800 37.23 9-Oct-09 37.46 38.49 37.14 37.56 65,000 36.81 8-Oct-09 36.81 37.75 36.72 37.50 83,100 36.75 7-Oct-09 36.69 36.80 36.01 36.72 43,800 35.99 6-Oct-09 35.90 36.69 35.65 36.38 70,900 35.66 5-Oct-09 35.09 35.67 34.65 35.51 84,500 34.80 2-Oct-09 35.00 35.11 34.07 34.77 89,700 34.08 1-Oct-09 35.82 36.02 35.26 35.37 93,800 34.67 30-Sep-09 36.70 36.80 36.00 36.26 89,600 35.54 29-Sep-09 36.44 36.86 36.19 36.70 60,600 35.97 28-Sep-09 35.58 36.44 35.55 36.32 53,200 35.60 25-Sep-09 35.70 36.44 35.39 35.69 57,800 34.98 24-Sep-09 36.50 36.50 35.33 35.99 89,600 35.27 23-Sep-09 36.95 36.95 35.85 36.04 95,600 35.32 22-Sep-09 36.19 37.12 36.19 36.97 118,500 36.23 21-Sep-09 36.59 36.67 35.51 36.18 118,100 35.46 18-Sep-09 37.00 37.00 35.41 37.00 210,900 36.26 17-Sep-09 36.52 36.72 35.55 36.40 120,600 35.68 16-Sep-09 35.70 36.60 35.36 36.37 141,600 35.65 15-Sep-09 34.90 35.90 34.77 35.20 106,900 34.50 14-Sep-09 34.17 35.13 33.79 35.00 110,200 34.30 11-Sep-09 33.54 34.13 33.52 34.13 68,300 33.45 10-Sep-09 33.80 33.94 33.46 33.46 65,800 32.79 9-Sep-09 34.00 34.17 33.55 33.91 54,900 33.24 8-Sep-09 33.05 33.69 32.91 33.56 91,200 32.89 4-Sep-09 32.95 33.00 32.43 32.63 57,100 31.98 3-Sep-09 32.36 33.18 32.15 32.71 60,300 32.06 2-Sep-09 32.63 32.99 32.25 32.36 69,900 31.72 1-Sep-09 33.27 33.52 32.63 32.69 106,200 32.04 31-Aug-09 33.44 33.44 32.75 33.10 81,800 32.44 28-Aug-09 33.74 33.90 33.23 33.44 92,200 32.77 27-Aug-09 33.65 33.79 33.16 33.60 152,700 32.93 26-Aug-09 34.35 34.40 33.65 33.90 135,700 33.23 25-Aug-09 34.57 35.09 34.10 34.31 141,800 33.63 24-Aug-09 35.00 35.39 34.57 34.76 135,900 34.07 21-Aug-09 34.66 35.04 34.42 34.80 57,900 34.11 20-Aug-09 34.00 34.38 33.63 33.95 51,200 33.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions