| James River Coal Company | (NQ: JRCC) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 3.600 | 3.970 | 3.070 | 3.690 | 8,811,431 | +0.15(+4.24%) |
| Nov 29, 2012 | 3.230 | 3.580 | 3.180 | 3.540 | 4,579,215 | +0.33(+10.28%) |
| Nov 28, 2012 | 2.870 | 3.290 | 2.800 | 3.210 | 3,573,693 | +0.33(+11.46%) |
| Nov 27, 2012 | 2.790 | 2.890 | 2.730 | 2.880 | 2,108,283 | +0.14(+5.11%) |
| Nov 26, 2012 | 2.680 | 2.870 | 2.660 | 2.740 | 4,346,077 | +0.25(+10.04%) |
| Nov 24, 2012 | 2.400 | 2.540 | 2.400 | 2.490 | 658,670 | +0.00(+0.00%) |
| Nov 23, 2012 | 2.400 | 2.540 | 2.400 | 2.490 | 677,622 | +0.09(+3.75%) |
| Nov 21, 2012 | 2.410 | 2.440 | 2.260 | 2.400 | 1,593,851 | +0.00(+0.00%) |
| Nov 20, 2012 | 2.400 | 2.570 | 2.350 | 2.400 | 4,290,931 | +0.05(+2.13%) |
| Nov 19, 2012 | 2.250 | 2.370 | 2.190 | 2.350 | 2,739,125 | +0.23(+10.84%) |
| Nov 16, 2012 | 2.250 | 2.250 | 2.040 | 2.120 | 2,186,775 | -0.11(-4.94%) |
| Nov 15, 2012 | 2.140 | 2.280 | 2.100 | 2.230 | 3,052,540 | +0.07(+3.25%) |
| Nov 14, 2012 | 2.340 | 2.390 | 2.130 | 2.160 | 2,424,673 | -0.12(-5.26%) |
| Nov 13, 2012 | 2.380 | 2.380 | 2.190 | 2.280 | 3,175,029 | -0.12(-5.00%) |
| Nov 12, 2012 | 2.670 | 2.840 | 2.370 | 2.400 | 3,441,233 | -0.30(-11.11%) |
| Nov 09, 2012 | 3.290 | 3.297 | 2.650 | 2.700 | 5,771,131 | -0.66(-19.64%) |
| Nov 08, 2012 | 3.260 | 3.610 | 3.220 | 3.360 | 3,358,768 | +0.07(+2.13%) |
| Nov 07, 2012 | 3.350 | 4.000 | 3.200 | 3.290 | 10,388,664 | -1.41(-30.00%) |
| Nov 06, 2012 | 4.750 | 4.850 | 4.610 | 4.700 | 2,068,238 | +0.07(+1.51%) |
| Nov 05, 2012 | 4.470 | 4.710 | 4.442 | 4.630 | 1,591,154 | +0.16(+3.58%) |
| Nov 02, 2012 | 4.990 | 5.140 | 4.420 | 4.470 | 3,490,231 | -0.49(-9.88%) |
