Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Arch Coal, Inc. (NY: ACI)
5.010 USD  +0.050 (+1.01%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.87 10.92 10.66 10.79 177,400 -0.05(-0.51%)
Dec 30, 2002 10.78 10.89 10.66 10.85 173,700 +0.05(+0.51%)
Dec 27, 2002 10.85 10.89 10.60 10.79 119,800 -0.05(-0.51%)
Dec 26, 2002 10.68 10.98 10.65 10.85 165,300 +0.20(+1.83%)
Dec 24, 2002 10.72 10.78 10.55 10.65 99,900 -0.07(-0.65%)
Dec 23, 2002 10.80 10.82 10.66 10.72 118,300 -0.12(-1.06%)
Dec 20, 2002 10.82 10.84 10.55 10.84 253,400 +0.04(+0.37%)
Dec 19, 2002 10.50 10.80 10.35 10.80 161,300 +0.25(+2.32%)
Dec 18, 2002 10.74 10.74 10.45 10.55 168,000 -0.16(-1.45%)
Dec 17, 2002 11.00 11.10 10.65 10.71 205,500 -0.29(-2.64%)
Dec 16, 2002 11.30 11.50 10.99 11.00 364,400 -0.18(-1.61%)
Dec 13, 2002 10.41 11.21 10.41 11.18 440,500 +0.64(+6.12%)
Dec 12, 2002 10.29 10.57 10.20 10.54 200,100 +0.24(+2.33%)
Dec 11, 2002 10.10 10.32 10.10 10.29 148,100 +0.21(+2.13%)
Dec 10, 2002 10.03 10.12 9.900 10.08 252,100 +0.09(+0.85%)
Dec 09, 2002 10.00 10.14 9.940 9.995 140,700 +0.05(+0.50%)
Dec 06, 2002 9.805 10.04 9.805 9.945 190,700 +0.02(+0.15%)
Dec 05, 2002 10.10 10.17 9.905 9.930 137,400 -0.16(-1.59%)
Dec 04, 2002 9.950 10.31 9.880 10.09 246,800 +0.09(+0.90%)
Dec 03, 2002 9.800 10.18 9.750 10.00 247,700 -0.26(-2.49%)
Dec 02, 2002 10.00 10.46 9.975 10.26 333,500 +0.25(+2.50%)
Nov 29, 2002 9.875 10.04 9.850 10.01 70,000 +0.03(+0.25%)
Nov 27, 2002 9.650 9.995 9.605 9.980 149,600 +0.46(+4.78%)
Nov 26, 2002 9.485 9.595 9.235 9.525 205,200 +0.03(+0.26%)
Nov 25, 2002 9.650 9.720 9.400 9.500 273,000 -0.28(-2.81%)
Nov 22, 2002 9.550 9.855 9.550 9.775 109,300 +0.14(+1.51%)
Nov 21, 2002 9.565 9.750 9.525 9.630 135,800 +0.29(+3.05%)
Nov 20, 2002 9.100 9.345 9.100 9.345 90,300 +0.25(+2.69%)
Nov 19, 2002 9.510 9.610 8.975 9.100 363,800 -0.41(-4.31%)
Nov 18, 2002 9.485 9.600 9.385 9.510 389,400 +0.03(+0.32%)
Nov 15, 2002 9.020 9.575 9.020 9.480 527,200 +0.46(+5.10%)
Nov 14, 2002 8.875 9.020 8.765 9.020 335,500 +0.21(+2.44%)
Nov 13, 2002 8.760 8.940 8.700 8.805 212,300 +0.03(+0.28%)
Nov 12, 2002 8.600 8.815 8.570 8.780 286,700 +0.19(+2.21%)
Nov 11, 2002 8.500 8.600 8.440 8.590 234,100 +0.03(+0.35%)
Nov 08, 2002 9.000 9.020 8.420 8.560 254,400 -0.44(-4.89%)
Nov 07, 2002 8.925 9.050 8.880 9.000 209,800 -0.06(-0.72%)
Nov 06, 2002 8.780 9.100 8.725 9.065 417,300 +0.44(+5.10%)
Nov 05, 2002 8.600 8.625 8.380 8.625 240,100 -0.16(-1.88%)
Nov 04, 2002 8.850 8.940 8.655 8.790 180,300 +0.01(+0.17%)
Nov 01, 2002 8.680 8.830 8.640 8.775 210,800 +0.10(+1.09%)
Oct 31, 2002 8.750 8.895 8.665 8.680 640,100 -0.27(-3.02%)
Oct 30, 2002 8.825 8.985 8.805 8.950 277,600 +0.12(+1.42%)
Oct 29, 2002 8.750 8.825 8.590 8.825 325,800 +0.07(+0.80%)
Oct 28, 2002 9.055 9.090 8.680 8.755 334,800 -0.20(-2.23%)
Oct 25, 2002 8.775 8.960 8.740 8.955 243,000 +0.15(+1.76%)
Oct 24, 2002 8.720 8.895 8.650 8.800 638,400 +0.10(+1.15%)
Oct 23, 2002 8.500 8.750 8.500 8.700 245,100 +0.20(+2.35%)
Oct 22, 2002 8.575 8.575 8.250 8.500 822,800 -0.06(-0.76%)
Oct 21, 2002 7.900 8.715 7.890 8.565 1,500,000 +0.45(+5.55%)
Oct 18, 2002 8.085 8.200 8.040 8.115 535,000 +0.05(+0.62%)
Oct 17, 2002 8.175 8.175 8.020 8.065 392,500 +0.02(+0.25%)
Oct 16, 2002 8.500 8.540 8.035 8.045 551,500 -0.68(-7.74%)
Oct 15, 2002 8.200 8.720 8.200 8.720 199,600 +0.63(+7.79%)
Oct 14, 2002 8.065 8.100 7.865 8.090 137,800 +0.02(+0.19%)
Oct 11, 2002 7.875 8.170 7.875 8.075 252,800 +0.32(+4.19%)
Oct 10, 2002 7.505 7.750 7.170 7.750 312,400 +0.25(+3.26%)
Oct 09, 2002 7.725 7.885 7.405 7.505 259,600 -0.34(-4.39%)
Oct 08, 2002 7.810 8.000 7.750 7.850 289,400 +0.01(+0.13%)
Oct 07, 2002 8.175 8.350 7.825 7.840 180,900 -0.44(-5.26%)
Oct 04, 2002 8.425 8.425 8.060 8.275 343,300 -0.13(-1.55%)
Oct 03, 2002 8.370 8.525 8.230 8.405 233,000 +0.08(+1.02%)
Oct 02, 2002 8.640 8.755 8.320 8.320 312,500 -0.32(-3.70%)
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 Telekurs USA
Postage Rates Bots go here