ARCH COAL, Inc. (NY: ACI)
1.840 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.220 4.303 4.130 4.240 10,837,690 +0.05(+1.19%)
Oct 30, 2013 4.140 4.350 4.060 4.190 14,503,984 +0.04(+0.96%)
Oct 29, 2013 4.230 4.260 3.930 4.150 18,758,684 -0.01(-0.24%)
Oct 28, 2013 4.030 4.175 3.990 4.160 12,739,575 +0.12(+2.97%)
Oct 25, 2013 4.100 4.120 3.960 4.040 7,073,627 -0.06(-1.46%)
Oct 24, 2013 4.110 4.170 3.950 4.100 8,766,507 +0.02(+0.49%)
Oct 23, 2013 3.950 4.180 3.870 4.080 11,498,690 +0.08(+2.00%)
Oct 22, 2013 3.980 4.040 3.880 4.000 6,922,477 +0.08(+2.04%)
Oct 21, 2013 3.900 3.980 3.850 3.920 5,539,679 +0.05(+1.29%)
Oct 18, 2013 4.020 4.060 3.870 3.870 5,090,551 -0.12(-3.01%)
Oct 17, 2013 3.980 4.100 3.960 3.990 11,313,567 +0.08(+2.05%)
Oct 16, 2013 4.040 4.100 3.860 3.910 13,921,741 -0.21(-5.10%)
Oct 15, 2013 4.200 4.320 4.110 4.120 11,863,685 -0.06(-1.44%)
Oct 14, 2013 3.980 4.280 3.960 4.180 8,257,821 +0.18(+4.50%)
Oct 11, 2013 3.860 4.010 3.850 4.000 5,909,092 +0.14(+3.63%)
Oct 10, 2013 3.820 3.940 3.810 3.860 6,528,014 +0.11(+2.93%)
Oct 09, 2013 3.960 3.960 3.750 3.750 11,767,849 -0.18(-4.58%)
Oct 08, 2013 4.090 4.170 3.910 3.930 8,175,240 -0.17(-4.15%)
Oct 07, 2013 4.020 4.140 4.000 4.100 5,422,782 +0.04(+0.99%)
Oct 04, 2013 3.970 4.070 3.960 4.060 6,164,273 +0.10(+2.53%)
Oct 03, 2013 4.030 4.130 3.950 3.960 8,125,113 -0.12(-2.94%)
Oct 02, 2013 4.000 4.100 3.990 4.080 11,952,558 +0.06(+1.49%)
Oct 01, 2013 4.080 4.100 3.985 4.020 19,179,003 -0.09(-2.19%)
Sep 30, 2013 4.180 4.250 4.090 4.110 8,604,897 -0.14(-3.29%)
Sep 27, 2013 4.330 4.435 4.185 4.250 12,313,997 -0.28(-6.18%)
Sep 26, 2013 4.740 4.750 4.520 4.530 8,929,028 -0.07(-1.52%)
Sep 25, 2013 4.630 4.720 4.600 4.600 5,203,501 -0.03(-0.65%)
Sep 24, 2013 4.680 4.700 4.600 4.630 6,652,255 -0.05(-1.07%)
Sep 23, 2013 4.730 4.830 4.660 4.680 7,057,145 -0.06(-1.27%)
Sep 20, 2013 4.980 5.010 4.740 4.740 11,479,871 -0.25(-5.01%)
Sep 19, 2013 5.010 5.150 4.940 4.990 11,843,189 -0.01(-0.20%)
Sep 18, 2013 4.770 5.030 4.710 5.000 9,812,047 +0.23(+4.82%)
Sep 17, 2013 4.600 4.770 4.600 4.770 5,028,198 +0.15(+3.25%)
Sep 16, 2013 4.765 4.785 4.590 4.620 6,945,174 -0.07(-1.49%)
Sep 13, 2013 4.850 4.890 4.680 4.690 6,627,496 -0.16(-3.30%)
Sep 12, 2013 5.030 5.055 4.765 4.850 8,990,549 -0.26(-5.09%)
Sep 11, 2013 5.080 5.170 4.940 5.110 7,325,348 +0.02(+0.39%)
Sep 10, 2013 5.160 5.250 5.020 5.090 8,350,355 +0.02(+0.39%)
Sep 09, 2013 4.920 5.100 4.900 5.070 11,178,995 +0.26(+5.41%)
Sep 06, 2013 4.810 4.950 4.800 4.810 6,812,377 +0.08(+1.69%)
Sep 05, 2013 4.590 4.880 4.590 4.730 9,348,829 +0.11(+2.38%)
Sep 04, 2013 4.520 4.640 4.450 4.620 5,681,494 +0.05(+1.09%)
Sep 03, 2013 4.600 4.660 4.430 4.570 7,383,992 +0.10(+2.24%)
Aug 30, 2013 4.540 4.640 4.435 4.470 4,628,408 -0.09(-1.97%)
Aug 29, 2013 4.680 4.690 4.530 4.560 4,611,346 -0.07(-1.51%)
Aug 28, 2013 4.640 4.750 4.550 4.630 5,084,453 +0.01(+0.22%)
Aug 27, 2013 4.720 4.770 4.580 4.620 6,675,956 -0.20(-4.15%)
Aug 26, 2013 4.790 5.020 4.770 4.820 7,137,758 +0.12(+2.55%)
Aug 23, 2013 4.600 4.730 4.545 4.700 7,145,489 +0.05(+1.08%)
Aug 22, 2013 4.410 4.680 4.410 4.650 8,433,085 +0.30(+6.90%)
Aug 21, 2013 4.470 4.495 4.280 4.350 6,962,953 -0.13(-2.90%)
Aug 20, 2013 4.300 4.500 4.230 4.480 8,036,708 +0.21(+4.92%)
Aug 19, 2013 4.530 4.550 4.185 4.270 12,315,676 -0.22(-4.90%)
Aug 16, 2013 4.580 4.620 4.410 4.490 11,077,061 -0.09(-1.97%)
Aug 15, 2013 4.550 4.740 4.470 4.580 11,944,353 -0.03(-0.65%)
Aug 14, 2013 4.440 4.780 4.420 4.610 11,244,986 +0.15(+3.36%)
Aug 13, 2013 4.590 4.600 4.380 4.460 7,939,565 -0.05(-1.11%)
Aug 12, 2013 4.520 4.760 4.510 4.510 11,645,909 -0.01(-0.22%)
Aug 09, 2013 4.200 4.670 4.160 4.520 18,053,142 +0.36(+8.65%)
Aug 08, 2013 3.950 4.240 3.940 4.160 14,087,363 +0.24(+6.12%)
Aug 07, 2013 3.920 3.970 3.890 3.920 4,316,942 -0.03(-0.76%)
Aug 06, 2013 3.930 4.000 3.915 3.950 7,097,332 +0.00(+0.00%)
Aug 05, 2013 3.800 4.020 3.800 3.950 6,282,646 +0.11(+2.86%)
Aug 02, 2013 3.870 3.880 3.750 3.840 6,420,819 -0.07(-1.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here