ARCH COAL, Inc. (NY: ACI)
1.930 USD  +0.170 (+9.66%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.875 10.04 9.850 10.01 70,000 +0.03(+0.25%)
Nov 27, 2002 9.650 9.995 9.605 9.980 149,600 +0.46(+4.78%)
Nov 26, 2002 9.485 9.595 9.235 9.525 205,200 +0.03(+0.26%)
Nov 25, 2002 9.650 9.720 9.400 9.500 273,000 -0.28(-2.81%)
Nov 22, 2002 9.550 9.855 9.550 9.775 109,300 +0.14(+1.51%)
Nov 21, 2002 9.565 9.750 9.525 9.630 135,800 +0.29(+3.05%)
Nov 20, 2002 9.100 9.345 9.100 9.345 90,300 +0.25(+2.69%)
Nov 19, 2002 9.510 9.610 8.975 9.100 363,800 -0.41(-4.31%)
Nov 18, 2002 9.485 9.600 9.385 9.510 389,400 +0.03(+0.32%)
Nov 15, 2002 9.020 9.575 9.020 9.480 527,200 +0.46(+5.10%)
Nov 14, 2002 8.875 9.020 8.765 9.020 335,500 +0.21(+2.44%)
Nov 13, 2002 8.760 8.940 8.700 8.805 212,300 +0.03(+0.28%)
Nov 12, 2002 8.600 8.815 8.570 8.780 286,700 +0.19(+2.21%)
Nov 11, 2002 8.500 8.600 8.440 8.590 234,100 +0.03(+0.35%)
Nov 08, 2002 9.000 9.020 8.420 8.560 254,400 -0.44(-4.89%)
Nov 07, 2002 8.925 9.050 8.880 9.000 209,800 -0.06(-0.72%)
Nov 06, 2002 8.780 9.100 8.725 9.065 417,300 +0.44(+5.10%)
Nov 05, 2002 8.600 8.625 8.380 8.625 240,100 -0.16(-1.88%)
Nov 04, 2002 8.850 8.940 8.655 8.790 180,300 +0.01(+0.17%)
Nov 01, 2002 8.680 8.830 8.640 8.775 210,800 +0.10(+1.09%)
Oct 31, 2002 8.750 8.895 8.665 8.680 640,100 -0.27(-3.02%)
Oct 30, 2002 8.825 8.985 8.805 8.950 277,600 +0.12(+1.42%)
Oct 29, 2002 8.750 8.825 8.590 8.825 325,800 +0.07(+0.80%)
Oct 28, 2002 9.055 9.090 8.680 8.755 334,800 -0.20(-2.23%)
Oct 25, 2002 8.775 8.960 8.740 8.955 243,000 +0.15(+1.76%)
Oct 24, 2002 8.720 8.895 8.650 8.800 638,400 +0.10(+1.15%)
Oct 23, 2002 8.500 8.750 8.500 8.700 245,100 +0.20(+2.35%)
Oct 22, 2002 8.575 8.575 8.250 8.500 822,800 -0.06(-0.76%)
Oct 21, 2002 7.900 8.715 7.890 8.565 1,500,000 +0.45(+5.55%)
Oct 18, 2002 8.085 8.200 8.040 8.115 535,000 +0.05(+0.62%)
Oct 17, 2002 8.175 8.175 8.020 8.065 392,500 +0.02(+0.25%)
Oct 16, 2002 8.500 8.540 8.035 8.045 551,500 -0.68(-7.74%)
Oct 15, 2002 8.200 8.720 8.200 8.720 199,600 +0.63(+7.79%)
Oct 14, 2002 8.065 8.100 7.865 8.090 137,800 +0.02(+0.19%)
Oct 11, 2002 7.875 8.170 7.875 8.075 252,800 +0.32(+4.19%)
Oct 10, 2002 7.505 7.750 7.170 7.750 312,400 +0.25(+3.26%)
Oct 09, 2002 7.725 7.885 7.405 7.505 259,600 -0.34(-4.39%)
Oct 08, 2002 7.810 8.000 7.750 7.850 289,400 +0.01(+0.13%)
Oct 07, 2002 8.175 8.350 7.825 7.840 180,900 -0.44(-5.26%)
Oct 04, 2002 8.425 8.425 8.060 8.275 343,300 -0.13(-1.55%)
Oct 03, 2002 8.370 8.525 8.230 8.405 233,000 +0.08(+1.02%)
Oct 02, 2002 8.640 8.755 8.320 8.320 312,500 -0.32(-3.70%)
Oct 01, 2002 8.290 8.640 8.260 8.640 299,400 +0.37(+4.41%)
Sep 30, 2002 8.125 8.475 8.050 8.275 322,500 +0.08(+0.91%)
Sep 27, 2002 8.070 8.500 7.950 8.200 340,400 +0.00(+0.06%)
Sep 26, 2002 8.050 8.195 7.905 8.195 300,000 +0.25(+3.08%)
Sep 25, 2002 7.625 7.980 7.625 7.950 378,800 +0.33(+4.26%)
Sep 24, 2002 7.750 7.900 7.595 7.625 157,800 -0.17(-2.18%)
Sep 23, 2002 8.010 8.085 7.720 7.795 269,100 -0.28(-3.47%)
Sep 20, 2002 8.130 8.195 8.000 8.075 399,000 -0.05(-0.62%)
Sep 19, 2002 8.215 8.325 8.100 8.125 160,000 -0.15(-1.81%)
Sep 18, 2002 8.410 8.410 8.160 8.275 159,700 -0.15(-1.78%)
Sep 17, 2002 8.670 8.765 8.425 8.425 216,700 -0.16(-1.86%)
Sep 16, 2002 8.550 8.655 8.500 8.585 102,400 -0.07(-0.81%)
Sep 13, 2002 8.750 8.760 8.570 8.655 2,580,000 -0.12(-1.42%)
Sep 12, 2002 8.940 8.940 8.765 8.780 144,700 -0.21(-2.34%)
Sep 11, 2002 9.025 9.050 8.925 8.990 91,800 -0.04(-0.39%)
Sep 10, 2002 9.025 9.120 8.850 9.025 193,600 +0.02(+0.17%)
Sep 09, 2002 8.855 9.105 8.735 9.010 158,400 +0.11(+1.18%)
Sep 06, 2002 8.800 9.035 8.790 8.905 153,400 +0.29(+3.37%)
Sep 05, 2002 8.550 8.765 8.425 8.615 268,000 -0.28(-3.15%)
Sep 04, 2002 8.630 8.900 8.590 8.895 251,000 +0.26(+3.07%)
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