James River Coal Company (NQ: JRCC)
0.2526 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.09 10.58 9.950 10.36 1,312,400 +0.46(+4.65%)
Nov 29, 2006 9.300 10.06 9.200 9.900 574,877 +0.68(+7.38%)
Nov 28, 2006 9.160 9.300 9.070 9.220 296,109 +0.05(+0.55%)
Nov 27, 2006 9.490 9.490 9.010 9.170 388,190 -0.35(-3.68%)
Nov 24, 2006 9.440 9.590 9.260 9.520 145,399 +0.08(+0.85%)
Nov 22, 2006 9.750 9.950 9.360 9.440 440,409 -0.34(-3.48%)
Nov 21, 2006 9.660 10.15 9.550 9.780 491,153 +0.07(+0.72%)
Nov 20, 2006 9.250 9.750 9.150 9.710 473,158 +0.46(+4.97%)
Nov 17, 2006 9.560 9.680 9.200 9.250 644,696 -0.28(-2.94%)
Nov 16, 2006 9.690 9.840 9.470 9.530 526,439 -0.16(-1.65%)
Nov 15, 2006 9.840 10.03 9.510 9.690 817,170 -0.13(-1.32%)
Nov 14, 2006 9.760 9.870 9.710 9.820 361,390 +0.08(+0.82%)
Nov 13, 2006 9.800 9.830 9.620 9.740 389,546 -0.09(-0.92%)
Nov 10, 2006 9.950 9.970 9.720 9.830 505,501 -0.18(-1.80%)
Nov 09, 2006 9.850 10.12 9.850 10.01 801,349 +0.21(+2.14%)
Nov 08, 2006 10.01 10.36 9.490 9.800 2,221,029 -0.37(-3.64%)
Nov 07, 2006 10.50 10.78 10.16 10.17 464,260 -0.42(-3.97%)
Nov 06, 2006 10.50 10.89 10.30 10.59 591,967 +0.09(+0.86%)
Nov 03, 2006 10.71 10.91 10.50 10.50 708,071 -0.22(-2.05%)
Nov 02, 2006 11.01 11.21 10.71 10.72 552,968 -0.30(-2.72%)
Nov 01, 2006 11.66 12.03 10.94 11.02 540,847 -0.64(-5.49%)
Oct 31, 2006 11.98 12.03 11.57 11.66 531,069 +0.08(+0.69%)
Oct 30, 2006 12.05 12.19 11.40 11.58 697,424 -0.43(-3.54%)
Oct 27, 2006 12.37 12.79 11.96 12.01 552,326 -0.39(-3.19%)
Oct 26, 2006 12.80 12.86 12.23 12.40 490,960 -0.41(-3.20%)
Oct 25, 2006 13.03 13.04 12.66 12.81 491,633 -0.19(-1.46%)
Oct 24, 2006 12.62 13.45 12.53 13.00 399,854 +0.38(+3.01%)
Oct 23, 2006 12.82 12.85 12.50 12.62 180,368 -0.30(-2.32%)
Oct 20, 2006 12.73 13.09 12.65 12.92 232,722 -0.30(-2.27%)
Oct 19, 2006 12.93 13.47 12.82 13.22 449,020 +0.33(+2.56%)
Oct 18, 2006 12.93 13.09 12.62 12.89 183,927 -0.05(-0.39%)
Oct 17, 2006 13.20 13.21 12.61 12.94 345,425 -0.36(-2.71%)
Oct 16, 2006 13.27 13.70 13.10 13.30 424,344 +0.17(+1.29%)
Oct 13, 2006 13.20 13.50 13.03 13.13 526,751 +0.16(+1.23%)
Oct 12, 2006 12.59 13.15 12.53 12.97 437,771 +0.51(+4.09%)
Oct 11, 2006 12.60 13.15 12.35 12.46 893,984 -0.13(-1.03%)
Oct 10, 2006 12.00 12.75 11.95 12.59 719,290 +0.64(+5.36%)
Oct 09, 2006 12.02 12.17 11.45 11.95 764,758 +0.16(+1.36%)
Oct 06, 2006 10.68 11.81 10.57 11.79 1,134,994 +1.22(+11.54%)
Oct 05, 2006 10.10 10.64 10.10 10.57 1,045,895 +0.57(+5.70%)
Oct 04, 2006 10.22 10.45 9.900 10.00 851,092 -0.15(-1.48%)
Oct 03, 2006 10.72 10.81 10.12 10.15 394,024 -0.57(-5.32%)
Oct 02, 2006 10.50 10.88 10.40 10.72 352,283 +0.17(+1.61%)
Sep 29, 2006 10.50 10.83 10.50 10.55 433,662 -0.01(-0.09%)
Sep 28, 2006 10.62 11.15 10.17 10.56 773,288 -0.10(-0.94%)
Sep 27, 2006 11.10 11.16 10.64 10.66 508,116 -0.28(-2.56%)
Sep 26, 2006 10.50 11.19 10.30 10.94 797,201 +0.46(+4.39%)
Sep 25, 2006 11.10 11.10 10.41 10.48 1,033,202 -0.59(-5.33%)
Sep 22, 2006 11.95 11.95 10.95 11.07 606,824 -0.90(-7.52%)
Sep 21, 2006 11.89 12.47 11.66 11.97 713,477 +0.08(+0.67%)
Sep 20, 2006 12.61 12.61 11.71 11.89 854,518 -0.70(-5.56%)
Sep 19, 2006 13.13 13.23 12.44 12.59 581,444 -0.59(-4.48%)
Sep 18, 2006 13.15 13.70 13.00 13.18 337,949 +0.03(+0.23%)
Sep 15, 2006 13.21 13.64 12.95 13.15 440,315 +0.10(+0.77%)
Sep 14, 2006 14.28 14.28 12.96 13.05 812,155 -1.22(-8.55%)
Sep 13, 2006 14.65 14.68 13.95 14.27 410,286 -0.37(-2.53%)
Sep 12, 2006 14.65 14.75 14.53 14.64 242,320 -0.10(-0.68%)
Sep 11, 2006 14.86 15.05 14.60 14.74 202,987 -0.25(-1.67%)
Sep 08, 2006 14.78 15.10 14.78 14.99 175,229 +0.00(+0.00%)
Sep 07, 2006 14.94 15.25 14.67 14.99 234,100 -0.08(-0.53%)
Sep 06, 2006 15.14 15.74 14.92 15.07 318,426 -0.07(-0.46%)
Sep 05, 2006 14.89 15.34 14.80 15.14 338,741 +0.37(+2.51%)
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