ARCH COAL, Inc. (NY: ACI)
1.940 USD  +0.010 (+0.52%)
Streaming Delayed Price  /  Updated: 12:11 PM EDT, Oct 22, 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%)
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