ARCH COAL, Inc. (NY: ACI)
2.910 USD  +0.040 (+1.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.500 6.770 6.500 6.720 11,466,887 +0.16(+2.44%)
Nov 29, 2012 6.670 6.720 6.420 6.560 10,372,262 +0.09(+1.39%)
Nov 28, 2012 6.310 6.480 6.190 6.470 13,782,448 +0.10(+1.57%)
Nov 27, 2012 6.380 6.530 6.310 6.370 13,516,243 -0.04(-0.62%)
Nov 26, 2012 6.580 6.640 6.310 6.410 8,286,963 -0.21(-3.17%)
Nov 24, 2012 6.590 6.720 6.520 6.620 4,818,973 +0.00(+0.00%)
Nov 23, 2012 6.590 6.720 6.520 6.620 4,818,973 +0.11(+1.69%)
Nov 21, 2012 6.410 6.528 6.335 6.510 6,519,501 +0.11(+1.72%)
Nov 20, 2012 6.750 6.890 6.390 6.400 12,976,626 -0.49(-7.11%)
Nov 19, 2012 6.770 6.945 6.730 6.890 14,413,290 +0.30(+4.55%)
Nov 16, 2012 6.410 6.690 6.200 6.590 13,107,366 +0.22(+3.45%)
Nov 15, 2012 6.580 6.690 6.310 6.370 10,537,541 -0.22(-3.34%)
Nov 14, 2012 7.060 7.140 6.550 6.590 15,917,565 -0.44(-6.26%)
Nov 13, 2012 7.230 7.420 7.000 7.030 11,115,468 -0.33(-4.48%)
Nov 12, 2012 7.520 7.520 7.340 7.360 5,995,713 +0.00(+0.00%)
Nov 09, 2012 7.300 7.710 7.231 7.360 12,339,945 -0.12(-1.60%)
Nov 08, 2012 7.620 7.705 7.430 7.480 9,613,520 -0.10(-1.32%)
Nov 07, 2012 7.500 7.810 7.410 7.580 32,489,662 -1.08(-12.47%)
Nov 06, 2012 8.440 8.750 8.370 8.660 20,182,982 +0.32(+3.84%)
Nov 05, 2012 8.280 8.610 8.190 8.340 13,034,312 +0.08(+0.97%)
Nov 02, 2012 8.660 8.790 8.190 8.260 16,680,355 -0.23(-2.71%)
Nov 01, 2012 8.000 8.540 7.980 8.490 17,083,647 +0.53(+6.66%)
Oct 31, 2012 8.110 8.180 7.880 7.960 14,415,434 -0.13(-1.61%)
Oct 26, 2012 8.090 8.090 8.090 0 +0.78(+10.67%)
Oct 25, 2012 7.640 7.765 7.130 7.310 29,789,611 -0.22(-2.92%)
Oct 24, 2012 8.120 8.200 7.520 7.530 18,789,173 -0.47(-5.87%)
Oct 23, 2012 8.190 8.235 7.920 8.000 15,815,546 +0.09(+1.14%)
Oct 19, 2012 8.430 8.450 7.850 7.910 25,808,489 -0.44(-5.27%)
Oct 18, 2012 8.070 8.550 8.040 8.350 21,367,832 +0.22(+2.71%)
Oct 17, 2012 7.870 8.170 7.500 8.130 20,980,576 +0.35(+4.50%)
Oct 16, 2012 7.880 8.260 7.720 7.780 26,105,281 -0.01(-0.13%)
Oct 15, 2012 7.610 7.880 7.460 7.790 15,526,241 +0.17(+2.23%)
Oct 12, 2012 7.650 7.850 7.530 7.620 18,779,157 -0.32(-4.03%)
Oct 11, 2012 7.010 8.000 6.970 7.940 32,322,262 +1.08(+15.74%)
Oct 10, 2012 6.940 7.090 6.700 6.860 10,737,249 +0.00(+0.00%)
Oct 09, 2012 6.520 7.050 6.510 6.860 17,115,978 +0.22(+3.31%)
Oct 08, 2012 6.460 6.870 6.420 6.640 10,071,366 +0.04(+0.61%)
Oct 06, 2012 6.780 6.940 6.510 6.600 12,433,592 +0.00(+0.00%)
Oct 05, 2012 6.780 6.940 6.510 6.600 12,428,792 -0.09(-1.35%)
Oct 04, 2012 6.350 6.750 6.340 6.690 19,973,919 +0.49(+7.90%)
Oct 03, 2012 6.330 6.380 6.150 6.200 7,998,062 -0.15(-2.36%)
Oct 02, 2012 6.290 6.420 6.220 6.350 9,521,469 +0.07(+1.11%)
Oct 01, 2012 6.440 6.679 6.260 6.280 11,925,843 -0.05(-0.79%)
Sep 28, 2012 6.380 6.490 6.170 6.330 10,801,631 -0.10(-1.56%)
Sep 27, 2012 6.510 6.690 6.320 6.430 12,990,795 +0.03(+0.47%)
Sep 26, 2012 6.210 6.580 6.010 6.400 14,851,839 +0.17(+2.73%)
Sep 25, 2012 6.620 6.730 6.190 6.230 13,976,337 -0.37(-5.61%)
Sep 24, 2012 6.790 6.810 6.590 6.600 10,237,513 -0.35(-5.04%)
Sep 21, 2012 7.210 7.250 6.949 6.950 12,064,769 -0.17(-2.39%)
Sep 20, 2012 7.130 7.230 6.910 7.120 8,923,544 -0.20(-2.73%)
Sep 19, 2012 7.500 7.540 7.200 7.320 10,441,806 -0.13(-1.74%)
Sep 18, 2012 7.620 7.780 7.320 7.450 11,299,056 -0.16(-2.10%)
Sep 17, 2012 7.740 8.000 7.550 7.610 13,137,186 -0.30(-3.79%)
Sep 14, 2012 7.660 8.050 7.580 7.910 27,667,680 +0.52(+7.04%)
Sep 13, 2012 6.660 7.450 6.610 7.390 23,867,514 +0.68(+10.13%)
Sep 12, 2012 6.900 6.930 6.420 6.710 11,043,549 -0.12(-1.76%)
Sep 11, 2012 6.740 6.950 6.620 6.830 11,537,758 +0.24(+3.64%)
Sep 10, 2012 6.670 7.000 6.540 6.590 16,268,167 -0.01(-0.15%)
Sep 07, 2012 6.250 6.790 6.250 6.600 21,909,440 +0.50(+8.20%)
Sep 06, 2012 6.050 6.320 5.960 6.100 11,618,026 +0.13(+2.18%)
Sep 05, 2012 5.730 6.050 5.620 5.970 12,574,086 +0.18(+3.11%)
Sep 04, 2012 6.040 6.050 5.610 5.790 16,067,247 -0.32(-5.24%)
Aug 31, 2012 6.250 6.280 6.070 6.110 8,316,513 -0.07(-1.13%)
Aug 30, 2012 6.250 6.360 6.140 6.180 8,196,985 -0.12(-1.90%)
Aug 29, 2012 6.170 6.340 6.150 6.300 7,252,837 -0.08(-1.25%)
Aug 27, 2012 6.640 6.660 6.250 6.380 9,234,296 -0.20(-3.04%)
Aug 24, 2012 6.730 6.760 6.510 6.580 8,989,428 -0.18(-2.66%)
Aug 23, 2012 7.270 7.290 6.710 6.760 13,672,930 -0.54(-7.40%)
Aug 22, 2012 7.230 7.460 7.170 7.300 12,610,717 +0.08(+1.11%)
Aug 21, 2012 7.210 7.680 7.160 7.220 19,699,107 +0.06(+0.84%)
Aug 20, 2012 6.960 7.210 6.930 7.160 6,846,172 +0.15(+2.14%)
Aug 17, 2012 7.040 7.120 6.940 7.010 6,151,557 -0.02(-0.28%)
Aug 16, 2012 6.940 7.110 6.800 7.030 8,625,615 +0.09(+1.30%)
Aug 15, 2012 7.080 7.100 6.830 6.940 10,259,733 -0.14(-1.98%)
Aug 14, 2012 7.330 7.360 7.050 7.080 8,975,516 -0.14(-1.94%)
Aug 13, 2012 7.470 7.660 7.190 7.220 11,386,374 -0.24(-3.22%)
Aug 11, 2012 7.340 7.630 7.140 7.460 12,581,086 +0.00(+0.00%)
Aug 10, 2012 7.340 7.630 7.140 7.460 12,581,086 +0.04(+0.54%)
Aug 09, 2012 6.910 7.780 6.821 7.420 17,007,869 +0.49(+7.07%)
Aug 08, 2012 7.360 7.460 6.610 6.930 17,297,043 -0.47(-6.35%)
Aug 07, 2012 7.160 7.490 7.100 7.400 17,470,942 +0.43(+6.17%)
Aug 06, 2012 6.700 7.130 6.670 6.970 11,415,466 +0.25(+3.72%)
Aug 03, 2012 6.690 7.100 6.560 6.720 15,331,533 +0.24(+3.70%)
Aug 02, 2012 6.900 7.120 6.420 6.480 18,697,495 -0.48(-6.90%)
Aug 01, 2012 7.270 7.760 6.960 6.960 26,654,481 -0.25(-3.47%)
Jul 31, 2012 7.160 7.330 6.920 7.210 16,958,560 -0.01(-0.14%)
Jul 30, 2012 7.160 7.320 6.600 7.220 30,838,806 +0.42(+6.18%)
Jul 27, 2012 6.050 6.920 5.460 6.800 42,963,978 +1.54(+29.28%)
Jul 26, 2012 5.380 5.485 5.160 5.260 16,662,543 -0.05(-0.94%)
Jul 25, 2012 5.600 5.630 5.240 5.310 12,856,066 -0.23(-4.15%)
Jul 24, 2012 6.320 6.410 5.500 5.540 18,640,014 -0.78(-12.34%)
Jul 23, 2012 5.980 6.420 5.900 6.320 10,734,605 +0.16(+2.60%)
Jul 20, 2012 6.150 6.330 6.040 6.160 13,051,877 -0.06(-0.96%)
Jul 19, 2012 6.090 6.320 6.010 6.220 11,466,451 +0.17(+2.81%)
Jul 18, 2012 5.790 6.235 5.690 6.050 12,916,749 +0.21(+3.60%)
Jul 17, 2012 5.860 5.990 5.560 5.840 13,022,106 -0.06(-1.02%)
Jul 16, 2012 5.870 6.010 5.580 5.900 15,291,541 -0.24(-3.91%)
Jul 14, 2012 6.070 6.350 6.070 6.140 7,817,019 +0.00(+0.00%)
Jul 13, 2012 6.070 6.350 6.070 6.140 7,817,019 +0.05(+0.82%)
Jul 12, 2012 6.000 6.210 5.790 6.090 11,069,409 -0.01(-0.16%)
Jul 11, 2012 6.120 6.350 6.050 6.100 10,763,243 -0.01(-0.16%)
Jul 10, 2012 6.650 6.970 6.020 6.110 17,088,167 -0.56(-8.40%)
Jul 09, 2012 7.170 7.180 6.430 6.670 13,990,083 -0.48(-6.71%)
Jul 06, 2012 7.150 7.430 6.960 7.150 12,095,112 -0.12(-1.65%)
Jul 05, 2012 7.140 7.630 7.090 7.270 13,869,293 -0.09(-1.22%)
Jul 03, 2012 7.130 7.630 7.090 7.360 11,227,538 +0.27(+3.81%)
Jul 02, 2012 6.860 7.170 6.830 7.090 15,180,872 +0.21(+2.98%)
Jun 30, 2012 6.700 6.910 6.500 6.885 14,986,602 -0.00(-0.07%)
Jun 29, 2012 6.700 6.910 6.500 6.890 16,024,634 +0.39(+6.00%)
Jun 28, 2012 5.950 6.590 5.930 6.500 16,205,346 +0.47(+7.79%)
Jun 27, 2012 5.590 6.170 5.520 6.030 13,024,830 +0.48(+8.65%)
Jun 26, 2012 5.810 5.820 5.410 5.550 12,338,781 -0.28(-4.80%)
Jun 25, 2012 6.010 6.020 5.780 5.830 9,327,914 -0.30(-4.89%)
Jun 22, 2012 6.160 6.210 6.060 6.130 28,580,561 -0.07(-1.13%)
Jun 21, 2012 6.410 6.450 6.180 6.200 8,475,420 -0.20(-3.13%)
Jun 20, 2012 6.410 6.550 6.280 6.400 10,509,825 -0.05(-0.78%)
Jun 19, 2012 6.260 6.490 6.125 6.450 11,865,859 +0.26(+4.20%)
Jun 18, 2012 5.940 6.220 5.916 6.190 11,745,372 +0.18(+3.00%)
Jun 15, 2012 5.770 6.060 5.690 6.010 12,186,107 +0.27(+4.70%)
Jun 14, 2012 5.740 5.850 5.620 5.740 11,041,945 -0.02(-0.35%)
Jun 13, 2012 5.780 5.990 5.720 5.760 9,718,582 -0.10(-1.71%)
Jun 12, 2012 5.930 6.030 5.760 5.860 11,348,875 -0.01(-0.17%)
Jun 11, 2012 6.220 6.240 5.860 5.870 11,930,164 -0.23(-3.77%)
Jun 08, 2012 6.020 6.215 5.910 6.100 13,055,326 -0.02(-0.33%)
Jun 07, 2012 6.340 6.490 6.120 6.120 9,053,603 -0.08(-1.29%)
Jun 06, 2012 6.310 6.420 6.080 6.200 9,777,035 -0.02(-0.32%)
Jun 05, 2012 6.270 6.490 6.150 6.220 10,523,814 -0.06(-0.96%)
Jun 04, 2012 6.290 6.340 6.020 6.280 10,600,173 +0.05(+0.80%)
Jun 02, 2012 6.090 6.430 6.080 6.230 18,548,056 +0.00(+0.00%)
Jun 01, 2012 6.090 6.430 6.080 6.230 18,547,906 -0.11(-1.74%)
May 31, 2012 6.840 6.930 6.290 6.340 27,852,596 -0.57(-8.25%)
May 30, 2012 7.140 7.210 6.820 6.910 13,631,072 -0.43(-5.86%)
May 29, 2012 7.410 7.500 7.240 7.340 9,530,345 +0.11(+1.52%)
May 25, 2012 7.280 7.370 7.070 7.230 5,932,085 -0.07(-0.96%)
May 24, 2012 7.620 7.640 7.170 7.300 11,912,197 -0.11(-1.48%)
May 23, 2012 7.080 7.450 6.960 7.410 9,772,924 +0.26(+3.64%)
May 22, 2012 7.750 7.820 6.770 7.150 29,623,337 -0.57(-7.38%)
May 21, 2012 7.260 7.790 7.220 7.720 9,950,281 +0.52(+7.22%)
May 18, 2012 7.440 7.660 7.120 7.200 12,955,488 -0.23(-3.10%)
May 17, 2012 7.720 7.770 7.390 7.430 11,874,884 -0.23(-3.00%)
May 16, 2012 7.720 8.090 7.560 7.660 13,695,941 -0.02(-0.26%)
May 15, 2012 8.170 8.200 7.650 7.680 13,212,308 -0.51(-6.23%)
May 14, 2012 8.250 8.440 8.070 8.190 12,185,489 +0.13(+1.61%)
May 11, 2012 8.050 8.390 7.970 8.060 12,871,902 -0.24(-2.89%)
May 10, 2012 8.430 8.480 8.140 8.300 18,960,526 -0.04(-0.48%)
May 09, 2012 7.450 8.415 7.290 8.340 28,437,990 +0.74(+9.74%)
May 08, 2012 7.960 8.050 7.320 7.600 24,295,475 -0.48(-5.94%)
May 07, 2012 8.040 8.220 7.810 8.080 13,174,575 +0.00(+0.00%)
May 04, 2012 8.160 8.280 7.780 8.080 15,746,782 -0.14(-1.70%)
May 03, 2012 8.430 8.680 8.095 8.220 17,139,025 -0.28(-3.29%)
May 02, 2012 9.200 9.220 8.420 8.500 26,492,894 -0.72(-7.81%)
May 01, 2012 9.630 10.26 9.220 9.220 25,772,091 -0.54(-5.53%)
Apr 30, 2012 9.440 9.930 9.300 9.760 13,224,746 +0.30(+3.17%)
Apr 27, 2012 9.700 9.730 9.320 9.460 7,756,295 -0.16(-1.66%)
Apr 26, 2012 9.350 9.790 9.300 9.620 10,521,723 +0.06(+0.63%)
Apr 25, 2012 9.790 9.820 9.290 9.560 9,720,864 -0.08(-0.83%)
Apr 24, 2012 9.480 9.787 9.400 9.640 7,268,738 +0.16(+1.69%)
Apr 23, 2012 9.220 9.630 9.050 9.480 11,822,037 +0.08(+0.85%)
Apr 20, 2012 10.05 10.12 9.400 9.400 17,297,855 -0.54(-5.43%)
Apr 19, 2012 9.920 10.18 9.850 9.940 10,704,396 +0.11(+1.12%)
Apr 18, 2012 10.07 10.16 9.700 9.830 13,080,841 -0.36(-3.53%)
Apr 17, 2012 9.920 10.43 9.800 10.19 14,510,191 +0.44(+4.51%)
Apr 16, 2012 10.28 10.32 9.730 9.750 13,341,247 -0.24(-2.40%)
Apr 13, 2012 10.60 10.60 9.880 9.990 19,291,245 -0.64(-6.02%)
Apr 12, 2012 10.03 10.75 9.920 10.63 15,246,473 +0.72(+7.27%)
Apr 11, 2012 10.32 10.37 9.880 9.910 14,636,712 -0.08(-0.80%)
Apr 10, 2012 10.14 10.47 9.900 9.990 13,313,919 -0.16(-1.58%)
Apr 09, 2012 10.00 10.29 9.950 10.15 10,187,447 +0.00(+0.00%)
Apr 05, 2012 10.27 10.58 10.14 10.15 9,648,238 -0.16(-1.55%)
Apr 04, 2012 10.16 10.43 10.10 10.31 9,217,076 +0.04(+0.39%)
Apr 03, 2012 10.77 10.77 10.25 10.27 14,008,889 -0.36(-3.39%)
Apr 02, 2012 10.75 11.06 10.58 10.63 8,912,895 -0.08(-0.75%)
Mar 30, 2012 11.12 11.12 10.53 10.71 9,660,086 -0.19(-1.74%)
Mar 29, 2012 10.65 10.92 10.44 10.90 11,443,739 +0.10(+0.93%)
Mar 28, 2012 11.23 11.24 10.60 10.80 11,782,167 -0.46(-4.09%)
Mar 27, 2012 11.45 11.58 11.25 11.26 5,875,400 -0.16(-1.40%)
Mar 26, 2012 11.73 11.82 11.30 11.42 8,790,260 -0.24(-2.06%)
Mar 23, 2012 11.61 11.87 11.51 11.66 7,656,380 +0.03(+0.26%)
Mar 22, 2012 11.90 11.93 11.50 11.63 7,893,301 -0.43(-3.57%)
Mar 21, 2012 12.14 12.30 11.99 12.06 6,888,912 -0.07(-0.58%)
Mar 20, 2012 12.08 12.18 11.75 12.13 9,036,007 -0.16(-1.30%)
Mar 19, 2012 12.07 12.53 12.00 12.29 8,386,098 -0.11(-0.89%)
Mar 16, 2012 12.39 12.75 12.34 12.40 13,469,688 +0.06(+0.49%)
Mar 15, 2012 11.49 12.49 11.25 12.34 16,368,091 +0.90(+7.87%)
Mar 14, 2012 11.73 11.87 11.37 11.44 7,839,004 -0.32(-2.72%)
Mar 13, 2012 11.70 11.81 11.55 11.76 10,056,430 +0.16(+1.38%)
Mar 12, 2012 12.05 12.35 11.57 11.60 9,424,305 -0.48(-3.97%)
Mar 09, 2012 11.68 12.27 11.60 12.08 7,921,349 +0.21(+1.77%)
Mar 08, 2012 12.00 12.06 11.67 11.87 6,607,199 +0.02(+0.17%)
Mar 07, 2012 12.09 12.09 11.79 11.85 10,140,115 -0.04(-0.34%)
Mar 06, 2012 11.94 12.08 11.56 11.89 15,360,786 -0.31(-2.54%)
Mar 05, 2012 12.87 12.89 12.15 12.20 12,643,181 -0.69(-5.35%)
Mar 02, 2012 13.32 13.50 12.84 12.89 10,945,610 -0.49(-3.66%)
Mar 01, 2012 13.56 13.80 13.36 13.38 6,769,277 -0.19(-1.40%)
Feb 29, 2012 13.93 14.00 13.33 13.57 7,532,765 -0.28(-2.02%)
Feb 28, 2012 13.92 14.07 13.73 13.85 5,598,813 -0.03(-0.22%)
Feb 27, 2012 14.13 14.16 13.86 13.88 5,114,752 -0.41(-2.87%)
Feb 24, 2012 13.90 14.39 13.81 14.29 6,966,933 +0.36(+2.58%)
Feb 23, 2012 13.91 14.04 13.68 13.93 7,765,497 +0.02(+0.14%)
Feb 22, 2012 14.15 14.23 13.82 13.91 9,138,264 -0.24(-1.70%)
Feb 21, 2012 14.27 14.37 14.05 14.15 7,934,060 -0.04(-0.28%)
Feb 17, 2012 14.37 14.39 14.08 14.19 6,958,711 -0.02(-0.14%)
Feb 16, 2012 13.99 14.25 13.74 14.21 10,703,104 +0.16(+1.14%)
Feb 15, 2012 13.74 14.11 13.35 14.05 15,998,882 +0.49(+3.61%)
Feb 14, 2012 13.68 13.74 13.26 13.56 14,267,948 -0.30(-2.16%)
Feb 13, 2012 14.42 14.42 13.65 13.86 15,652,170 -0.53(-3.68%)
Feb 10, 2012 14.99 15.23 14.33 14.39 18,873,209 -1.19(-7.64%)
Feb 09, 2012 15.29 15.62 15.13 15.58 10,032,807 +0.41(+2.70%)
Feb 08, 2012 15.28 15.60 15.06 15.17 6,089,206 -0.05(-0.33%)
Feb 07, 2012 15.69 15.70 15.12 15.22 6,477,898 -0.49(-3.12%)
Feb 06, 2012 15.50 15.81 15.37 15.71 7,208,505 +0.01(+0.06%)
Feb 03, 2012 15.90 15.94 15.40 15.70 9,955,302 +0.21(+1.36%)
Feb 02, 2012 14.75 15.64 14.65 15.49 12,025,816 +0.78(+5.30%)
Feb 01, 2012 14.57 14.84 14.50 14.71 7,464,647 +0.28(+1.94%)
Jan 31, 2012 14.72 14.75 14.09 14.43 8,033,201 -0.07(-0.48%)
Jan 30, 2012 14.22 14.60 14.09 14.50 3,999,636 -0.01(-0.07%)
Jan 27, 2012 14.29 14.58 14.22 14.51 5,739,153 +0.16(+1.11%)
Jan 26, 2012 14.88 14.95 14.20 14.35 6,601,081 -0.20(-1.37%)
Jan 25, 2012 13.82 14.62 13.61 14.55 8,064,714 +0.79(+5.74%)
Jan 24, 2012 13.79 13.87 13.52 13.76 9,625,176 -0.36(-2.55%)
Jan 23, 2012 14.35 14.62 14.12 14.12 9,400,722 +0.25(+1.80%)
Jan 20, 2012 13.86 13.94 13.61 13.87 6,370,310 -0.14(-1.00%)
Jan 19, 2012 13.96 14.22 13.78 14.01 6,227,964 +0.20(+1.45%)
Jan 18, 2012 13.39 13.97 13.30 13.81 7,755,818 +0.41(+3.02%)
Jan 17, 2012 14.42 14.43 13.28 13.40 12,537,696 -0.73(-5.13%)
Jan 13, 2012 15.23 15.23 13.91 14.13 15,583,944 -1.53(-9.77%)
Jan 12, 2012 15.82 15.94 15.38 15.66 7,633,404 -0.03(-0.19%)
Jan 11, 2012 15.38 15.99 15.36 15.69 5,791,426 +0.02(+0.13%)
Jan 10, 2012 15.66 15.79 15.45 15.67 6,493,750 +0.41(+2.69%)
Jan 09, 2012 15.39 15.49 15.12 15.26 5,321,164 -0.10(-0.65%)
Jan 06, 2012 15.42 15.50 15.11 15.36 3,872,955 +0.02(+0.13%)
Jan 05, 2012 15.19 15.58 14.85 15.34 5,806,164 +0.04(+0.26%)
Jan 04, 2012 15.15 15.32 14.72 15.30 6,141,989 +0.79(+5.44%)
Dec 30, 2011 14.09 14.61 14.07 14.51 3,907,211 +0.40(+2.83%)
Dec 29, 2011 14.24 14.32 14.02 14.11 3,363,041 -0.13(-0.91%)
Dec 28, 2011 14.55 14.65 14.06 14.24 3,899,559 -0.29(-2.00%)
Dec 27, 2011 14.76 14.91 14.50 14.53 2,676,238 -0.29(-1.96%)
Dec 23, 2011 15.24 15.27 14.66 14.82 3,922,573 +0.03(+0.20%)
Dec 21, 2011 14.52 14.89 14.27 14.79 4,668,966 +0.27(+1.86%)
Dec 20, 2011 14.07 14.58 14.01 14.52 5,302,003 +0.84(+6.14%)
Dec 19, 2011 14.39 14.43 13.59 13.68 5,957,161 -0.64(-4.47%)
Dec 16, 2011 14.20 14.59 14.11 14.32 6,541,007 +0.24(+1.70%)
Dec 15, 2011 14.57 14.62 14.02 14.08 5,840,695 -0.14(-0.98%)
Dec 14, 2011 14.11 14.57 14.02 14.22 6,810,053 -0.14(-0.97%)
Dec 13, 2011 14.98 15.25 14.25 14.36 5,080,725 -0.49(-3.30%)
Dec 12, 2011 15.12 15.12 14.51 14.85 4,766,231 -0.69(-4.44%)
Dec 09, 2011 15.03 15.74 14.99 15.54 4,284,370 +0.56(+3.74%)
Dec 08, 2011 15.23 15.69 14.89 14.98 8,301,530 -0.79(-5.01%)
Dec 07, 2011 16.04 16.06 15.57 15.77 5,739,687 -0.56(-3.43%)
Dec 06, 2011 16.39 16.57 16.01 16.33 5,599,548 -0.10(-0.61%)
Dec 05, 2011 16.60 16.88 16.15 16.43 5,410,340 +0.23(+1.42%)
Dec 02, 2011 16.53 16.68 16.06 16.20 4,726,389 +0.01(+0.06%)
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