JAMES RIVER COAL (NQ: JRCC)
0.2526 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.320 8.310 7.300 8.290 3,650,874 +1.46(+21.38%)
Nov 29, 2011 6.670 6.930 6.620 6.830 1,322,057 +0.19(+2.86%)
Nov 28, 2011 6.890 6.990 6.510 6.640 1,326,915 +0.26(+4.08%)
Nov 25, 2011 6.500 6.870 6.300 6.380 597,309 -0.15(-2.30%)
Nov 23, 2011 7.010 7.020 6.520 6.530 2,343,020 -0.36(-5.22%)
Nov 22, 2011 7.000 7.230 6.840 6.890 1,834,570 -0.13(-1.85%)
Nov 21, 2011 7.100 7.170 6.750 7.020 2,446,474 -0.38(-5.14%)
Nov 18, 2011 7.600 7.780 7.230 7.400 1,942,480 -0.03(-0.40%)
Nov 17, 2011 7.970 8.110 7.320 7.430 2,769,690 -0.58(-7.24%)
Nov 16, 2011 8.180 8.310 7.900 8.010 1,674,785 -0.24(-2.91%)
Nov 15, 2011 8.160 8.400 7.980 8.250 1,502,102 +0.05(+0.61%)
Nov 14, 2011 8.470 8.600 8.040 8.200 1,920,981 -0.28(-3.30%)
Nov 11, 2011 8.440 8.630 8.330 8.480 1,630,930 +0.13(+1.56%)
Nov 10, 2011 8.840 8.870 8.230 8.350 1,320,382 -0.12(-1.42%)
Nov 09, 2011 9.070 9.178 8.415 8.470 2,808,835 -1.01(-10.65%)
Nov 08, 2011 9.500 9.940 9.250 9.480 5,006,301 -0.90(-8.67%)
Nov 07, 2011 10.50 10.68 10.00 10.38 1,427,853 -0.12(-1.14%)
Nov 04, 2011 10.08 10.73 9.900 10.50 1,266,172 +0.30(+2.94%)
Nov 03, 2011 10.23 10.37 9.750 10.20 2,066,469 +0.26(+2.62%)
Nov 02, 2011 9.900 10.12 9.550 9.940 1,239,476 +0.33(+3.43%)
Nov 01, 2011 9.670 9.910 9.280 9.610 2,124,308 -0.74(-7.15%)
Oct 31, 2011 11.10 11.10 10.27 10.35 1,706,178 -1.09(-9.53%)
Oct 28, 2011 10.28 11.52 10.23 11.44 2,357,745 +0.94(+8.95%)
Oct 27, 2011 9.830 10.61 9.700 10.50 3,475,689 +1.35(+14.75%)
Oct 26, 2011 9.270 9.490 8.820 9.150 1,442,984 +0.17(+1.89%)
Oct 25, 2011 9.700 9.700 8.970 8.980 1,483,718 -0.72(-7.42%)
Oct 24, 2011 9.110 9.720 9.040 9.700 2,123,455 +0.66(+7.30%)
Oct 21, 2011 9.110 9.180 8.800 9.040 1,182,366 +0.22(+2.49%)
Oct 20, 2011 8.860 8.870 8.330 8.820 1,292,368 +0.11(+1.26%)
Oct 19, 2011 9.210 9.250 8.610 8.710 1,938,544 -0.33(-3.65%)
Oct 18, 2011 8.670 9.170 8.400 9.040 2,098,407 +0.33(+3.79%)
Oct 17, 2011 9.080 9.240 8.540 8.710 2,570,413 -0.40(-4.39%)
Oct 14, 2011 8.560 9.250 8.500 9.110 3,222,801 +0.90(+10.96%)
Oct 13, 2011 8.010 8.330 7.590 8.210 1,587,482 +0.19(+2.37%)
Oct 12, 2011 8.300 8.500 8.000 8.020 1,992,179 -0.16(-1.96%)
Oct 11, 2011 7.920 8.300 7.750 8.180 1,898,082 +0.18(+2.25%)
Oct 10, 2011 8.010 8.280 7.780 8.000 1,670,709 +0.41(+5.40%)
Oct 07, 2011 8.060 8.235 7.511 7.590 3,169,605 -0.18(-2.32%)
Oct 06, 2011 7.530 7.920 7.210 7.770 2,602,625 +0.26(+3.46%)
Oct 05, 2011 6.460 7.730 6.380 7.510 5,056,446 +1.05(+16.25%)
Oct 04, 2011 5.480 6.500 5.410 6.460 2,797,128 +0.91(+16.40%)
Oct 03, 2011 6.250 6.310 5.540 5.550 2,399,667 -0.82(-12.87%)
Sep 30, 2011 6.690 6.710 6.170 6.370 2,150,869 -0.47(-6.87%)
Sep 29, 2011 7.140 7.260 6.550 6.840 1,866,578 -0.02(-0.29%)
Sep 28, 2011 7.520 7.610 6.800 6.860 1,493,000 -0.65(-8.66%)
Sep 27, 2011 7.930 8.310 7.450 7.510 2,335,778 -0.09(-1.18%)
Sep 26, 2011 7.320 7.610 6.900 7.600 1,669,135 +0.42(+5.85%)
Sep 23, 2011 6.860 7.390 6.760 7.180 2,423,123 +0.31(+4.51%)
Sep 22, 2011 7.350 7.520 6.770 6.870 2,590,686 -0.87(-11.24%)
Sep 21, 2011 8.800 8.860 7.730 7.740 3,472,693 -1.32(-14.57%)
Sep 20, 2011 9.700 9.710 8.960 9.060 1,973,186 -0.63(-6.50%)
Sep 19, 2011 9.600 9.750 9.320 9.690 1,332,952 -0.13(-1.32%)
Sep 16, 2011 10.15 10.30 9.770 9.820 3,047,823 -0.34(-3.35%)
Sep 15, 2011 10.09 10.30 10.00 10.16 1,953,947 -0.11(-1.07%)
Sep 14, 2011 10.45 10.58 9.980 10.27 862,596 -0.10(-0.96%)
Sep 13, 2011 9.770 10.50 9.640 10.37 1,318,356 +0.56(+5.71%)
Sep 12, 2011 9.900 10.24 9.470 9.810 1,242,656 -0.34(-3.35%)
Sep 09, 2011 10.14 10.53 9.910 10.15 1,158,305 -0.08(-0.78%)
Sep 08, 2011 10.43 10.76 10.19 10.23 1,397,683 -0.33(-3.13%)
Sep 07, 2011 9.860 10.58 9.840 10.56 1,741,638 +1.07(+11.28%)
Sep 06, 2011 9.600 9.700 9.080 9.490 1,543,866 -0.52(-5.19%)
Sep 02, 2011 10.29 10.34 9.800 10.01 1,619,452 -0.62(-5.83%)
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