ARCH COAL, Inc. (NY: ACI)
1.930 USD  +0.170 (+9.66%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.44 39.98 39.15 39.75 1,338,900 +0.31(+0.80%)
Dec 29, 2005 39.88 39.93 39.13 39.44 1,026,000 -0.34(-0.85%)
Dec 28, 2005 39.42 40.01 39.20 39.78 1,111,700 +0.45(+1.14%)
Dec 27, 2005 39.96 39.99 39.03 39.33 1,760,200 -0.76(-1.88%)
Dec 23, 2005 40.25 40.26 39.45 40.08 791,800 -0.25(-0.63%)
Dec 22, 2005 39.92 40.75 39.76 40.33 1,082,300 +0.42(+1.05%)
Dec 21, 2005 39.90 40.20 39.56 39.92 649,400 +0.02(+0.05%)
Dec 20, 2005 39.62 40.05 39.39 39.90 764,400 +0.15(+0.39%)
Dec 19, 2005 40.05 40.12 39.26 39.74 1,276,600 +0.26(+0.65%)
Dec 16, 2005 40.13 40.13 39.17 39.49 1,370,400 -0.67(-1.68%)
Dec 15, 2005 39.85 40.58 39.65 40.16 1,038,200 +0.13(+0.34%)
Dec 14, 2005 39.92 40.13 39.54 40.03 1,045,500 -0.07(-0.19%)
Dec 13, 2005 40.46 41.10 39.91 40.10 2,729,300 -0.20(-0.50%)
Dec 12, 2005 39.67 40.47 39.33 40.30 1,368,100 +1.12(+2.87%)
Dec 09, 2005 39.97 40.01 39.01 39.17 1,520,600 -1.05(-2.60%)
Dec 08, 2005 39.70 40.67 39.21 40.22 1,311,100 +0.29(+0.71%)
Dec 07, 2005 40.20 40.50 39.54 39.94 1,249,300 +0.07(+0.18%)
Dec 06, 2005 39.49 40.31 39.28 39.87 1,520,600 +0.41(+1.04%)
Dec 05, 2005 39.24 39.97 39.21 39.46 5,690,000 +0.68(+1.75%)
Dec 02, 2005 39.62 39.75 38.32 38.78 2,409,900 -0.91(-2.31%)
Dec 01, 2005 39.02 39.74 39.01 39.69 2,225,300 +1.17(+3.04%)
Nov 30, 2005 37.90 38.72 37.70 38.52 3,116,300 +0.84(+2.23%)
Nov 29, 2005 37.08 38.20 36.95 37.68 1,748,500 +1.10(+2.99%)
Nov 28, 2005 37.80 37.80 36.49 36.58 1,786,500 -1.76(-4.60%)
Nov 25, 2005 37.97 38.77 37.97 38.35 533,400 +0.33(+0.88%)
Nov 23, 2005 37.74 38.46 37.44 38.01 1,691,700 +0.30(+0.81%)
Nov 22, 2005 37.47 38.03 36.95 37.71 2,746,000 +0.61(+1.64%)
Nov 21, 2005 35.15 37.25 34.90 37.10 3,065,800 +2.21(+6.33%)
Nov 18, 2005 35.20 35.28 34.42 34.89 1,674,100 -0.12(-0.34%)
Nov 17, 2005 34.83 35.50 34.70 35.01 2,440,400 +0.67(+1.97%)
Nov 16, 2005 34.45 34.78 33.40 34.33 2,463,800 -0.12(-0.33%)
Nov 15, 2005 34.38 35.45 33.83 34.45 2,733,500 +0.16(+0.47%)
Nov 14, 2005 36.15 36.20 33.80 34.29 2,755,500 -1.46(-4.08%)
Nov 11, 2005 34.75 35.95 34.65 35.75 1,805,800 +0.69(+1.95%)
Nov 10, 2005 36.00 37.00 34.25 35.06 4,536,600 -1.26(-3.47%)
Nov 09, 2005 38.32 38.33 36.25 36.33 2,879,200 -1.99(-5.21%)
Nov 08, 2005 38.33 38.75 37.85 38.32 2,043,100 +0.02(+0.04%)
Nov 07, 2005 39.60 40.08 38.26 38.30 4,120,800 -1.32(-3.33%)
Nov 04, 2005 40.26 40.26 39.20 39.62 1,907,200 -0.53(-1.32%)
Nov 03, 2005 39.88 40.39 39.40 40.15 2,148,800 +0.72(+1.83%)
Nov 02, 2005 38.99 39.47 38.74 39.44 2,782,900 +0.44(+1.13%)
Nov 01, 2005 38.53 39.10 37.95 38.99 2,604,800 +0.46(+1.19%)
Oct 31, 2005 38.35 39.17 38.04 38.53 2,487,500 +0.19(+0.48%)
Oct 28, 2005 37.81 38.42 35.92 38.35 3,152,000 +0.43(+1.15%)
Oct 27, 2005 38.50 38.70 37.50 37.92 2,166,100 -0.56(-1.44%)
Oct 26, 2005 38.83 39.85 38.24 38.47 2,129,700 -0.36(-0.94%)
Oct 25, 2005 38.10 39.51 37.74 38.83 2,887,900 +0.74(+1.93%)
Oct 24, 2005 35.60 38.40 35.59 38.10 3,236,900 +2.39(+6.71%)
Oct 21, 2005 35.18 35.83 34.30 35.71 2,611,300 +0.53(+1.49%)
Oct 20, 2005 35.67 36.99 34.83 35.18 4,158,700 -0.83(-2.29%)
Oct 19, 2005 34.97 36.12 33.50 36.01 4,424,600 +1.10(+3.17%)
Oct 18, 2005 36.38 37.01 34.81 34.90 5,023,000 -1.48(-4.07%)
Oct 17, 2005 34.72 36.65 34.33 36.38 3,204,500 +2.62(+7.78%)
Oct 14, 2005 32.62 33.78 32.25 33.76 2,055,500 +1.14(+3.48%)
Oct 13, 2005 33.62 34.01 32.15 32.62 4,150,500 -1.00(-2.97%)
Oct 12, 2005 33.50 34.64 33.19 33.62 3,157,100 +0.09(+0.27%)
Oct 11, 2005 32.67 34.35 32.67 33.53 1,756,700 +1.15(+3.54%)
Oct 10, 2005 33.05 33.26 32.30 32.38 2,106,200 +0.02(+0.08%)
Oct 07, 2005 31.50 32.50 31.50 32.36 1,741,000 +1.20(+3.87%)
Oct 06, 2005 31.50 31.83 30.52 31.16 3,655,400 -0.72(-2.27%)
Oct 05, 2005 33.45 33.58 31.88 31.88 1,981,400 -1.61(-4.81%)
Oct 04, 2005 34.50 34.54 33.49 33.49 1,209,500 -1.05(-3.04%)
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