ARLP Historical Prices | Alliance Resource Partners, L.P Stock

Dow

0.06% Nasdaq

0.01%

Alliance Resource Partners LP (ARLP)

-NasdaqGS

76.14 0.61(0.81%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	75.35	76.22	73.75	76.14	61,700	76.14
May 23, 2013	75.35	75.90	72.76	75.53	142,600	75.53
May 22, 2013	77.01	78.50	76.06	76.47	102,700	76.47
May 21, 2013	76.01	77.55	75.22	77.49	90,300	77.49
May 20, 2013	74.53	75.99	74.32	75.85	54,300	75.85
May 17, 2013	74.74	75.37	74.00	74.53	65,700	74.53
May 16, 2013	75.00	75.54	74.04	74.04	97,900	74.04
May 15, 2013	73.50	75.39	73.25	75.00	104,100	75.00
May 14, 2013	72.96	73.79	72.90	73.42	73,900	73.42
May 13, 2013	73.01	74.07	72.39	72.99	71,600	72.99
May 10, 2013	72.32	74.50	71.60	72.96	122,700	72.96
May 9, 2013	71.58	72.80	71.16	71.84	74,000	71.84
May 8, 2013	70.78	71.40	70.08	71.27	52,000	71.27
May 7, 2013	68.53	71.79	68.53	70.22	120,900	70.22
May 6, 2013	73.09	73.45	68.36	68.53	166,500	68.53
May 6, 2013	1.13 Dividend
May 3, 2013	74.50	74.89	73.62	73.81	144,700	72.68
May 2, 2013	74.56	74.75	73.61	74.10	97,000	72.97
May 1, 2013	74.06	75.89	73.80	74.69	180,100	73.55
Apr 30, 2013	72.26	74.72	71.66	74.43	149,700	73.29
Apr 29, 2013	69.67	72.48	69.20	71.63	146,300	70.53
Apr 26, 2013	67.24	69.22	67.24	68.60	131,700	67.55
Apr 25, 2013	67.48	67.69	66.91	67.06	60,400	66.03
Apr 24, 2013	67.25	67.71	66.88	67.16	54,700	66.13
Apr 23, 2013	66.86	67.25	66.31	66.95	57,600	65.93
Apr 22, 2013	66.39	66.75	65.27	66.56	87,700	65.54
Apr 19, 2013	66.38	66.39	65.86	66.01	41,400	65.00
Apr 18, 2013	65.68	66.66	65.33	66.18	46,700	65.17
Apr 17, 2013	65.38	65.73	64.30	65.43	39,800	64.43
Apr 16, 2013	65.07	66.16	65.01	65.94	66,000	64.93
Apr 15, 2013	65.41	65.99	63.51	64.94	84,900	63.95
Apr 12, 2013	65.40	66.21	65.00	66.03	37,000	65.02
Apr 11, 2013	65.90	66.47	65.54	66.04	50,100	65.03
Apr 10, 2013	65.72	66.32	65.12	66.26	54,900	65.25
Apr 9, 2013	65.44	65.91	64.81	65.30	47,400	64.30
Apr 8, 2013	63.72	65.64	63.72	65.56	102,200	64.56
Apr 5, 2013	63.10	64.00	62.85	64.00	52,900	63.02
Apr 4, 2013	63.25	63.88	62.55	63.85	51,700	62.87
Apr 3, 2013	63.41	63.83	62.85	63.54	67,900	62.57
Apr 2, 2013	63.84	64.00	63.01	63.68	60,400	62.71
Apr 1, 2013	63.91	64.04	62.90	63.60	78,400	62.63
Mar 28, 2013	64.01	64.01	62.51	63.70	70,500	62.72
Mar 27, 2013	63.19	64.08	63.05	63.87	56,100	62.89
Mar 26, 2013	63.29	64.45	62.69	63.69	47,200	62.71
Mar 25, 2013	63.72	64.33	63.11	63.32	78,200	62.35
Mar 22, 2013	63.26	64.00	62.92	63.57	78,300	62.60
Mar 21, 2013	62.67	63.45	62.67	63.27	49,100	62.30
Mar 20, 2013	62.70	63.06	61.90	62.92	109,200	61.96
Mar 19, 2013	63.14	63.47	62.36	62.52	45,500	61.56
Mar 18, 2013	63.26	63.77	62.86	63.29	59,100	62.32
Mar 15, 2013	63.00	64.00	62.55	63.93	115,000	62.95
Mar 14, 2013	61.58	62.80	61.58	62.76	49,100	61.80
Mar 13, 2013	61.84	62.49	61.13	61.58	38,600	60.64
Mar 12, 2013	61.55	62.00	61.27	61.84	90,100	60.89
Mar 11, 2013	62.38	62.85	61.20	61.88	114,200	60.93
Mar 8, 2013	63.68	63.69	62.16	62.38	88,600	61.42
Mar 7, 2013	63.58	63.90	62.52	63.09	78,200	62.12
Mar 6, 2013	63.70	64.24	62.90	63.34	135,100	62.37
Mar 5, 2013	63.77	64.25	62.93	63.67	96,300	62.70
Mar 4, 2013	62.95	63.60	62.34	63.43	79,500	62.46
Mar 1, 2013	62.38	63.18	61.12	62.80	82,100	61.84
Feb 28, 2013	61.49	62.20	61.32	62.09	57,700	61.14
Feb 27, 2013	59.95	61.88	59.38	61.31	75,900	60.37
Feb 26, 2013	60.22	60.99	59.88	59.98	68,700	59.06
Feb 25, 2013	61.66	61.71	60.01	60.32	61,600	59.40
Feb 22, 2013	61.00	62.28	60.37	61.52	75,400	60.58
Feb 21, 2013	61.75	61.84	59.54	60.93	113,800	60.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ARLP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alliance Resource Partners LP (ARLP)