ARCH COAL, Inc. (NY: ACI)
3.150 USD  -0.050 (-1.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.00 39.00 37.04 37.86 2,478,459 -0.41(-1.07%)
Nov 29, 2007 38.07 38.75 38.03 38.27 3,025,971 -0.04(-0.10%)
Nov 28, 2007 37.22 38.53 36.87 38.31 3,009,857 +1.45(+3.93%)
Nov 27, 2007 36.42 37.21 36.03 36.86 2,731,658 +0.68(+1.88%)
Nov 26, 2007 35.63 37.34 35.52 36.18 2,470,776 +0.46(+1.29%)
Nov 23, 2007 35.43 35.99 35.10 35.72 744,900 +0.65(+1.85%)
Nov 21, 2007 35.50 36.17 34.97 35.07 1,735,310 -0.62(-1.74%)
Nov 20, 2007 35.11 36.25 34.95 35.69 2,620,900 +0.71(+2.03%)
Nov 19, 2007 34.98 35.35 34.47 34.98 2,240,300 -0.19(-0.54%)
Nov 16, 2007 35.20 35.67 34.48 35.17 2,592,529 +0.07(+0.20%)
Nov 15, 2007 36.30 36.30 34.61 35.10 2,720,024 -1.20(-3.31%)
Nov 14, 2007 37.45 37.45 36.13 36.30 2,238,531 -0.49(-1.33%)
Nov 13, 2007 36.71 37.12 36.21 36.79 2,375,401 +0.41(+1.13%)
Nov 12, 2007 38.00 38.00 36.29 36.38 3,311,700 -1.72(-4.51%)
Nov 09, 2007 38.58 38.58 37.30 38.10 2,763,000 -0.62(-1.60%)
Nov 08, 2007 39.05 39.79 38.05 38.72 3,793,104 -0.04(-0.10%)
Nov 07, 2007 37.87 40.00 37.87 38.76 2,463,600 -0.58(-1.47%)
Nov 06, 2007 38.58 39.77 38.55 39.34 3,954,972 +0.73(+1.89%)
Nov 05, 2007 38.98 38.98 38.07 38.61 3,053,571 -0.54(-1.38%)
Nov 02, 2007 39.55 39.79 38.07 39.15 4,057,400 -0.12(-0.31%)
Nov 01, 2007 40.40 40.52 39.13 39.27 2,722,200 -1.73(-4.22%)
Oct 31, 2007 40.59 41.18 39.80 41.00 3,389,100 +0.56(+1.38%)
Oct 30, 2007 40.88 41.48 40.30 40.44 4,054,900 -0.71(-1.73%)
Oct 29, 2007 41.40 41.70 40.00 41.15 5,044,300 +0.19(+0.46%)
Oct 26, 2007 39.77 41.02 39.09 40.96 6,696,500 +1.63(+4.14%)
Oct 25, 2007 37.49 39.34 37.24 39.33 4,695,200 +2.01(+5.39%)
Oct 24, 2007 36.20 37.44 36.10 37.32 2,874,700 +0.74(+2.02%)
Oct 23, 2007 35.61 36.71 35.25 36.58 2,325,200 +1.34(+3.80%)
Oct 22, 2007 33.46 35.36 33.46 35.24 2,373,200 -0.06(-0.17%)
Oct 19, 2007 35.37 36.71 34.96 35.30 3,642,400 -0.53(-1.48%)
Oct 18, 2007 35.19 36.45 34.96 35.83 2,927,600 +0.62(+1.76%)
Oct 17, 2007 34.95 35.40 34.62 35.21 2,347,200 +0.38(+1.09%)
Oct 16, 2007 35.25 35.56 34.64 34.83 1,876,400 -0.53(-1.50%)
Oct 15, 2007 35.33 35.96 35.03 35.36 1,529,100 +0.31(+0.88%)
Oct 12, 2007 35.09 35.25 34.50 35.05 1,425,000 +0.00(+0.00%)
Oct 11, 2007 35.00 36.05 34.13 35.05 3,349,600 +0.06(+0.17%)
Oct 10, 2007 34.60 35.30 34.48 34.99 2,622,500 +0.26(+0.75%)
Oct 09, 2007 34.23 34.74 34.06 34.73 2,360,400 +0.84(+2.48%)
Oct 08, 2007 33.73 34.33 33.52 33.89 1,148,500 +0.03(+0.09%)
Oct 05, 2007 33.83 34.28 33.51 33.86 1,630,022 +0.28(+0.83%)
Oct 04, 2007 33.37 33.58 32.99 33.58 1,663,700 +0.02(+0.06%)
Oct 03, 2007 34.30 34.96 33.47 33.56 2,099,790 -0.68(-1.99%)
Oct 02, 2007 33.99 34.36 33.76 34.24 1,709,700 +0.00(+0.00%)
Oct 01, 2007 33.71 34.41 33.67 34.24 1,561,200 +0.50(+1.48%)
Sep 28, 2007 33.75 34.17 33.33 33.74 1,683,133 +0.22(+0.66%)
Sep 27, 2007 32.88 33.78 32.83 33.52 1,392,500 +0.93(+2.85%)
Sep 26, 2007 33.05 33.18 32.23 32.59 1,280,000 -0.28(-0.85%)
Sep 25, 2007 32.87 32.89 32.17 32.87 1,353,535 -0.36(-1.08%)
Sep 24, 2007 33.43 33.63 33.03 33.23 856,000 -0.17(-0.51%)
Sep 21, 2007 33.45 33.70 33.10 33.40 1,262,700 +0.04(+0.12%)
Sep 20, 2007 33.14 33.59 32.98 33.36 1,423,300 +0.22(+0.66%)
Sep 19, 2007 33.53 33.90 32.77 33.14 2,646,100 -0.19(-0.57%)
Sep 18, 2007 32.72 33.46 32.38 33.33 1,869,100 +0.61(+1.86%)
Sep 17, 2007 32.75 33.33 32.50 32.72 1,428,000 -0.14(-0.43%)
Sep 14, 2007 32.34 33.08 31.75 32.86 1,802,000 +0.52(+1.61%)
Sep 13, 2007 32.22 33.25 32.14 32.34 2,241,000 +0.49(+1.54%)
Sep 12, 2007 31.37 32.23 31.27 31.85 1,789,600 +0.34(+1.08%)
Sep 11, 2007 30.55 31.66 30.72 31.51 1,798,500 +0.96(+3.14%)
Sep 10, 2007 31.02 31.36 29.94 30.55 1,346,500 -0.46(-1.48%)
Sep 07, 2007 31.17 31.40 30.74 31.01 2,338,100 -0.49(-1.56%)
Sep 06, 2007 30.27 32.07 30.30 31.50 4,256,900 +1.23(+4.06%)
Sep 05, 2007 29.60 30.40 29.60 30.27 1,665,900 +0.35(+1.17%)
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