James River Coal Company (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, 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%)
Nov 01, 2012 5.030 5.150 4.912 4.960 2,116,720 -0.04(-0.80%)
Oct 31, 2012 5.250 5.290 5.000 5.000 1,778,212 -0.09(-1.77%)
Oct 26, 2012 5.090 5.090 5.090 0 +0.29(+6.04%)
Oct 25, 2012 5.160 5.280 4.530 4.800 4,437,884 -0.19(-3.81%)
Oct 24, 2012 5.610 5.890 4.880 4.990 6,825,042 -0.44(-8.10%)
Oct 23, 2012 5.180 5.550 5.100 5.430 4,691,117 +0.43(+8.60%)
Oct 19, 2012 4.900 5.250 4.700 5.000 6,503,732 +0.15(+3.09%)
Oct 18, 2012 4.500 5.140 4.490 4.850 7,199,407 +0.30(+6.59%)
Oct 17, 2012 4.280 4.600 4.210 4.550 3,953,489 +0.30(+7.06%)
Oct 16, 2012 4.730 4.830 4.210 4.250 5,539,071 -0.53(-11.09%)
Oct 15, 2012 3.850 4.920 3.720 4.780 6,196,362 +0.90(+23.20%)
Oct 12, 2012 3.700 3.960 3.560 3.880 4,013,226 +0.14(+3.74%)
Oct 11, 2012 3.230 3.800 3.230 3.740 3,936,207 +0.58(+18.35%)
Oct 10, 2012 3.220 3.409 3.160 3.160 1,920,313 -0.21(-6.23%)
Oct 09, 2012 3.100 3.380 3.050 3.370 2,489,334 +0.31(+10.13%)
Oct 08, 2012 2.910 3.090 2.850 3.060 1,130,620 +0.08(+2.68%)
Oct 06, 2012 2.970 3.050 2.920 2.980 997,505 +0.00(+0.00%)
Oct 05, 2012 2.970 3.050 2.920 2.980 997,005 +0.02(+0.68%)
Oct 04, 2012 2.740 2.980 2.710 2.960 1,450,871 +0.31(+11.70%)
Oct 03, 2012 2.760 2.790 2.625 2.650 889,228 -0.11(-3.99%)
Oct 02, 2012 2.910 2.950 2.690 2.760 679,505 -0.15(-5.15%)
Oct 01, 2012 2.890 2.960 2.870 2.910 419,486 +0.03(+1.04%)
Sep 28, 2012 2.930 2.950 2.860 2.880 463,007 -0.06(-2.04%)
Sep 27, 2012 2.950 3.070 2.850 2.940 979,287 +0.03(+1.03%)
Sep 26, 2012 2.860 2.990 2.820 2.910 1,340,132 +0.04(+1.39%)
Sep 25, 2012 3.000 3.000 2.860 2.870 687,925 -0.11(-3.69%)
Sep 24, 2012 2.940 3.030 2.900 2.980 890,235 -0.01(-0.33%)
Sep 21, 2012 2.920 3.140 2.850 2.990 2,268,880 +0.12(+4.18%)
Sep 20, 2012 2.970 2.990 2.870 2.870 1,052,636 -0.19(-6.21%)
Sep 19, 2012 3.180 3.200 3.010 3.060 971,977 -0.10(-3.16%)
Sep 18, 2012 3.070 3.210 2.960 3.160 1,052,717 +0.03(+0.96%)
Sep 17, 2012 3.230 3.260 3.010 3.130 1,466,368 -0.15(-4.57%)
Sep 14, 2012 3.270 3.560 3.250 3.280 3,247,038 +0.12(+3.80%)
Sep 13, 2012 2.970 3.230 2.810 3.160 2,683,767 +0.18(+6.04%)
Sep 12, 2012 2.990 3.000 2.860 2.980 1,316,673 +0.11(+3.83%)
Sep 11, 2012 2.780 2.900 2.750 2.870 816,955 +0.16(+5.90%)
Sep 10, 2012 2.750 3.010 2.669 2.710 1,356,260 -0.05(-1.81%)
Sep 07, 2012 2.660 2.880 2.660 2.760 1,389,402 +0.14(+5.34%)
Sep 06, 2012 2.500 2.690 2.500 2.620 586,106 +0.13(+5.22%)
Sep 05, 2012 2.510 2.550 2.280 2.490 1,171,403 -0.17(-6.39%)
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