James River Coal Company (NQ: JRCC)
0.2526 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.350 7.740 7.340 7.400 469,504 +0.14(+1.93%)
Nov 29, 2007 6.910 7.310 6.860 7.260 361,976 +0.26(+3.71%)
Nov 28, 2007 6.820 7.250 6.450 7.000 886,328 +0.04(+0.57%)
Nov 27, 2007 6.980 7.420 6.850 6.960 636,495 +0.14(+2.05%)
Nov 26, 2007 5.580 6.990 5.580 6.820 821,348 +1.46(+27.24%)
Nov 23, 2007 5.220 5.480 5.210 5.360 85,550 +0.16(+3.08%)
Nov 21, 2007 5.210 5.390 5.000 5.200 205,342 -0.11(-2.07%)
Nov 20, 2007 5.150 5.450 5.100 5.310 340,711 +0.16(+3.11%)
Nov 19, 2007 5.710 5.780 4.760 5.150 740,275 -0.63(-10.90%)
Nov 16, 2007 6.080 6.290 5.650 5.780 348,956 -0.31(-5.09%)
Nov 15, 2007 6.650 6.650 5.980 6.090 464,392 -0.67(-9.91%)
Nov 14, 2007 7.070 7.360 6.650 6.760 218,546 -0.30(-4.25%)
Nov 13, 2007 6.980 7.120 6.550 7.060 570,570 -0.34(-4.59%)
Nov 12, 2007 7.450 7.450 7.170 7.400 147,876 -0.10(-1.33%)
Nov 09, 2007 7.110 7.690 7.010 7.500 281,971 +0.06(+0.81%)
Nov 08, 2007 7.030 7.500 6.960 7.440 387,864 +0.42(+5.98%)
Nov 07, 2007 6.660 7.160 6.620 7.020 381,332 +0.19(+2.78%)
Nov 06, 2007 6.700 6.920 6.510 6.830 411,622 +0.22(+3.33%)
Nov 05, 2007 6.250 6.820 5.960 6.610 558,937 +0.09(+1.38%)
Nov 02, 2007 6.050 7.000 5.800 6.520 923,114 +0.37(+6.02%)
Nov 01, 2007 6.750 6.750 5.800 6.150 817,112 -0.66(-9.69%)
Oct 31, 2007 7.150 7.260 6.510 6.810 660,845 -0.45(-6.20%)
Oct 30, 2007 7.760 8.050 7.150 7.260 615,757 -0.58(-7.40%)
Oct 29, 2007 8.390 8.730 7.750 7.840 571,077 -0.39(-4.74%)
Oct 26, 2007 7.700 8.300 7.610 8.230 629,419 +0.65(+8.58%)
Oct 25, 2007 7.600 7.620 7.430 7.580 306,566 +0.06(+0.80%)
Oct 24, 2007 7.410 7.560 7.370 7.520 259,612 +0.03(+0.40%)
Oct 23, 2007 7.430 7.590 7.400 7.490 190,733 +0.14(+1.90%)
Oct 22, 2007 7.280 7.600 7.050 7.350 279,000 -0.06(-0.81%)
Oct 19, 2007 7.460 7.700 7.350 7.410 474,699 +0.00(+0.00%)
Oct 18, 2007 7.270 7.500 7.270 7.410 332,590 +0.16(+2.21%)
Oct 17, 2007 7.130 7.250 7.090 7.250 215,390 +0.15(+2.11%)
Oct 16, 2007 7.000 7.130 6.930 7.100 160,668 +0.08(+1.14%)
Oct 15, 2007 6.970 7.060 6.820 7.020 175,946 +0.02(+0.29%)
Oct 12, 2007 7.120 7.120 6.890 7.000 161,367 +0.00(+0.00%)
Oct 11, 2007 7.180 7.380 6.810 7.000 690,758 -0.17(-2.37%)
Oct 10, 2007 7.050 7.280 7.050 7.170 476,172 +0.07(+0.99%)
Oct 09, 2007 6.830 7.240 6.680 7.100 691,903 +0.24(+3.50%)
Oct 08, 2007 7.130 7.130 6.690 6.860 157,383 -0.02(-0.29%)
Oct 05, 2007 6.740 7.050 6.630 6.880 323,495 +0.16(+2.38%)
Oct 04, 2007 6.910 6.920 6.680 6.720 181,262 -0.09(-1.32%)
Oct 03, 2007 6.820 6.820 6.650 6.810 309,028 +0.04(+0.59%)
Oct 02, 2007 6.700 6.860 6.600 6.770 478,864 +0.16(+2.42%)
Oct 01, 2007 6.250 6.850 6.130 6.610 617,981 +0.41(+6.61%)
Sep 28, 2007 5.755 6.280 5.630 6.200 625,192 +0.47(+8.20%)
Sep 27, 2007 5.980 5.980 5.630 5.730 387,689 -0.17(-2.88%)
Sep 26, 2007 6.220 6.220 5.830 5.900 308,868 -0.21(-3.44%)
Sep 25, 2007 6.270 6.400 6.050 6.110 318,724 +0.01(+0.16%)
Sep 24, 2007 5.970 6.210 5.880 6.100 467,536 +0.27(+4.63%)
Sep 21, 2007 5.360 5.920 5.360 5.830 561,173 +0.48(+8.97%)
Sep 20, 2007 5.260 5.400 5.200 5.350 232,333 +0.09(+1.71%)
Sep 19, 2007 5.300 5.360 5.230 5.260 150,323 -0.07(-1.31%)
Sep 18, 2007 5.370 5.450 5.190 5.330 232,369 -0.01(-0.19%)
Sep 17, 2007 5.320 5.340 5.220 5.340 109,598 +0.04(+0.75%)
Sep 14, 2007 5.310 5.320 5.150 5.300 219,590 +0.01(+0.19%)
Sep 13, 2007 5.240 5.390 5.180 5.290 290,415 +0.10(+1.93%)
Sep 12, 2007 5.250 5.330 5.100 5.190 177,523 -0.14(-2.63%)
Sep 11, 2007 5.360 5.360 5.240 5.330 132,144 +0.07(+1.33%)
Sep 10, 2007 5.550 5.680 5.170 5.260 304,878 -0.27(-4.88%)
Sep 07, 2007 5.560 5.630 5.410 5.530 209,023 -0.13(-2.30%)
Sep 06, 2007 5.390 5.850 5.390 5.660 400,489 +0.26(+4.81%)
Sep 05, 2007 5.700 5.700 5.290 5.400 393,270 -0.33(-5.76%)
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