ARCH COAL, Inc. (NY: ACI)
5.010 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.41 15.84 14.82 15.38 2,168,305 -0.38(-2.41%)
Nov 26, 2008 14.00 16.10 13.77 15.76 6,766,844 +1.72(+12.25%)
Nov 25, 2008 14.34 14.83 13.07 14.04 6,120,022 +0.34(+2.48%)
Nov 24, 2008 13.20 14.21 12.94 13.70 8,102,984 +1.40(+11.38%)
Nov 21, 2008 11.44 12.33 11.01 12.30 8,000,513 +1.84(+17.59%)
Nov 20, 2008 12.34 12.50 10.43 10.46 7,414,685 -2.34(-18.28%)
Nov 19, 2008 14.59 14.66 12.71 12.80 10,673,994 -1.89(-12.87%)
Nov 18, 2008 15.29 15.36 14.08 14.69 8,851,708 -0.31(-2.07%)
Nov 17, 2008 15.60 16.38 14.94 15.00 8,664,978 -0.86(-5.42%)
Nov 14, 2008 17.69 18.13 15.79 15.86 0 -2.22(-12.28%)
Nov 13, 2008 16.26 18.15 15.35 18.08 7,292,516 +2.03(+12.65%)
Nov 12, 2008 17.26 17.67 15.85 16.05 4,706,452 -1.82(-10.18%)
Nov 11, 2008 17.86 18.69 17.04 17.87 5,390,628 -0.76(-4.08%)
Nov 10, 2008 19.50 19.93 18.12 18.63 5,753,240 +0.60(+3.33%)
Nov 07, 2008 17.29 18.50 17.11 18.03 5,223,221 +1.04(+6.12%)
Nov 06, 2008 20.15 20.17 16.89 16.99 8,891,195 -3.63(-17.60%)
Nov 05, 2008 21.40 22.25 20.25 20.62 5,625,310 -1.68(-7.53%)
Nov 04, 2008 21.60 23.10 21.60 22.30 6,221,954 +1.36(+6.49%)
Nov 03, 2008 21.40 21.85 20.27 20.94 5,951,374 -0.47(-2.20%)
Oct 31, 2008 20.94 22.10 20.49 21.41 8,282,499 -0.14(-0.65%)
Oct 30, 2008 21.20 21.96 20.00 21.55 7,747,461 +1.28(+6.31%)
Oct 29, 2008 18.75 21.49 18.29 20.27 10,940,992 +2.06(+11.31%)
Oct 28, 2008 17.77 18.29 15.08 18.21 9,488,645 +1.58(+9.50%)
Oct 27, 2008 17.50 19.00 16.61 16.63 8,918,235 -1.87(-10.11%)
Oct 25, 2008 16.80 19.07 16.65 18.50 0 +0.00(+0.00%)
Oct 24, 2008 16.80 19.07 16.65 18.50 8,792,283 -0.93(-4.79%)
Oct 23, 2008 21.04 21.94 18.33 19.43 8,579,466 -1.05(-5.13%)
Oct 22, 2008 23.06 23.39 19.27 20.48 10,819,600 -4.41(-17.72%)
Oct 21, 2008 25.60 27.03 24.80 24.89 8,170,537 -1.86(-6.95%)
Oct 20, 2008 25.67 26.83 24.57 26.75 7,963,898 +2.60(+10.77%)
Oct 17, 2008 22.04 25.85 21.72 24.15 0 +1.24(+5.41%)
Oct 16, 2008 22.60 23.42 20.13 22.91 12,151,662 +2.31(+11.21%)
Oct 15, 2008 24.00 24.02 20.51 20.60 7,606,525 -4.52(-17.99%)
Oct 14, 2008 28.45 28.95 24.38 25.12 8,524,688 -2.20(-8.05%)
Oct 13, 2008 24.58 27.40 23.54 27.32 8,292,807 +5.28(+23.96%)
Oct 10, 2008 20.57 24.61 20.10 22.04 0 -0.49(-2.17%)
Oct 09, 2008 25.99 27.50 22.16 22.53 8,721,037 -2.58(-10.27%)
Oct 08, 2008 23.34 26.55 22.10 25.11 14,834,870 +0.76(+3.12%)
Oct 07, 2008 27.32 28.49 24.12 24.35 10,009,450 -1.88(-7.17%)
Oct 06, 2008 25.37 26.49 21.65 26.23 11,652,156 -0.81(-3.00%)
Oct 04, 2008 27.89 30.54 26.64 27.04 0 +0.00(+0.00%)
Oct 03, 2008 27.89 30.54 26.64 27.04 0 -0.54(-1.96%)
Oct 02, 2008 29.77 30.17 27.14 27.58 11,156,821 -3.33(-10.77%)
Oct 01, 2008 31.85 32.58 29.00 30.91 7,532,950 -1.98(-6.02%)
Sep 30, 2008 30.90 33.33 30.01 32.89 6,538,199 +2.71(+8.98%)
Sep 29, 2008 34.01 34.09 27.90 30.18 11,495,627 -5.39(-15.15%)
Sep 27, 2008 35.98 36.36 34.27 35.57 0 +0.00(+0.00%)
Sep 26, 2008 35.98 36.36 34.27 35.57 0 -2.09(-5.55%)
Sep 25, 2008 40.52 40.52 37.00 37.66 10,841,664 -2.39(-5.97%)
Sep 24, 2008 41.27 42.65 39.58 40.05 5,226,320 -0.33(-0.82%)
Sep 23, 2008 42.33 43.34 39.26 40.38 6,970,457 -2.13(-5.01%)
Sep 22, 2008 42.39 45.69 41.34 42.51 10,943,081 +1.28(+3.10%)
Sep 19, 2008 40.25 42.00 38.42 41.23 0 +3.24(+8.53%)
Sep 18, 2008 37.29 38.75 34.19 37.99 10,131,364 +2.39(+6.71%)
Sep 17, 2008 36.76 39.00 34.68 35.60 11,948,875 -1.70(-4.56%)
Sep 16, 2008 34.55 37.40 32.80 37.30 11,371,594 +1.59(+4.45%)
Sep 15, 2008 38.28 38.71 35.14 35.71 10,439,328 -5.20(-12.71%)
Sep 12, 2008 38.61 41.83 38.40 40.91 0 +2.97(+7.83%)
Sep 11, 2008 36.40 38.79 34.82 37.94 10,219,128 +0.69(+1.85%)
Sep 10, 2008 35.24 38.03 34.75 37.25 12,068,159 +2.37(+6.79%)
Sep 09, 2008 36.58 37.50 34.21 34.88 16,864,770 -2.87(-7.60%)
Sep 08, 2008 44.93 44.93 37.42 37.75 15,636,125 -5.54(-12.80%)
Sep 06, 2008 43.32 44.14 39.92 43.29 0 +0.00(+0.00%)
Sep 05, 2008 43.32 44.14 39.92 43.29 0 +0.11(+0.25%)
Sep 04, 2008 44.19 45.21 41.48 43.18 11,267,719 -0.71(-1.62%)
Sep 03, 2008 45.50 46.46 42.02 43.89 14,906,806 -2.30(-4.98%)
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