ARCH COAL, Inc. (NY: ACI)
2.650 USD  -0.150 (-5.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.030 7.400 7.000 7.330 9,614,558 +0.31(+4.42%)
Dec 28, 2012 7.090 7.120 6.900 7.020 9,720,395 -0.15(-2.09%)
Dec 27, 2012 7.420 7.470 7.040 7.170 9,579,007 -0.23(-3.11%)
Dec 26, 2012 7.250 7.471 7.250 7.400 5,648,006 +0.18(+2.49%)
Dec 24, 2012 7.210 7.330 7.150 7.220 3,156,321 -0.09(-1.23%)
Dec 21, 2012 7.300 7.420 7.150 7.310 8,494,133 -0.23(-3.05%)
Dec 20, 2012 7.550 7.630 7.420 7.540 6,903,779 -0.02(-0.26%)
Dec 19, 2012 7.700 7.910 7.560 7.560 7,827,574 -0.12(-1.56%)
Dec 18, 2012 7.470 7.690 7.460 7.680 8,357,460 +0.24(+3.23%)
Dec 17, 2012 7.700 7.810 7.390 7.440 8,873,100 -0.22(-2.87%)
Dec 14, 2012 7.460 7.785 7.440 7.660 11,019,842 +0.10(+1.32%)
Dec 13, 2012 7.640 7.800 7.460 7.560 15,873,255 -0.09(-1.18%)
Dec 12, 2012 7.720 7.880 7.580 7.650 16,080,070 +0.16(+2.14%)
Dec 11, 2012 7.460 7.720 7.330 7.490 11,246,163 +0.05(+0.67%)
Dec 10, 2012 7.240 7.600 7.020 7.440 13,370,470 +0.17(+2.34%)
Dec 07, 2012 7.290 7.350 7.100 7.270 7,617,175 +0.05(+0.69%)
Dec 06, 2012 7.330 7.500 7.210 7.220 11,570,782 +0.00(+0.00%)
Dec 05, 2012 6.780 7.300 6.761 7.220 14,413,125 +0.50(+7.44%)
Dec 04, 2012 6.600 6.820 6.590 6.720 6,849,161 +0.00(+0.00%)
Nov 30, 2012 6.500 6.770 6.500 6.720 11,466,887 +0.16(+2.44%)
Nov 29, 2012 6.670 6.720 6.420 6.560 10,372,262 +0.09(+1.39%)
Nov 28, 2012 6.310 6.480 6.190 6.470 13,782,448 +0.10(+1.57%)
Nov 27, 2012 6.380 6.530 6.310 6.370 13,516,243 -0.04(-0.62%)
Nov 26, 2012 6.580 6.640 6.310 6.410 8,286,963 -0.21(-3.17%)
Nov 24, 2012 6.590 6.720 6.520 6.620 4,818,973 +0.00(+0.00%)
Nov 23, 2012 6.590 6.720 6.520 6.620 4,818,973 +0.11(+1.69%)
Nov 21, 2012 6.410 6.528 6.335 6.510 6,519,501 +0.11(+1.72%)
Nov 20, 2012 6.750 6.890 6.390 6.400 12,976,626 -0.49(-7.11%)
Nov 19, 2012 6.770 6.945 6.730 6.890 14,413,290 +0.30(+4.55%)
Nov 16, 2012 6.410 6.690 6.200 6.590 13,107,366 +0.22(+3.45%)
Nov 15, 2012 6.580 6.690 6.310 6.370 10,537,541 -0.22(-3.34%)
Nov 14, 2012 7.060 7.140 6.550 6.590 15,917,565 -0.44(-6.26%)
Nov 13, 2012 7.230 7.420 7.000 7.030 11,115,468 -0.33(-4.48%)
Nov 12, 2012 7.520 7.520 7.340 7.360 5,995,713 +0.00(+0.00%)
Nov 09, 2012 7.300 7.710 7.231 7.360 12,339,945 -0.12(-1.60%)
Nov 08, 2012 7.620 7.705 7.430 7.480 9,613,520 -0.10(-1.32%)
Nov 07, 2012 7.500 7.810 7.410 7.580 32,489,662 -1.08(-12.47%)
Nov 06, 2012 8.440 8.750 8.370 8.660 20,182,982 +0.32(+3.84%)
Nov 05, 2012 8.280 8.610 8.190 8.340 13,034,312 +0.08(+0.97%)
Nov 02, 2012 8.660 8.790 8.190 8.260 16,680,355 -0.23(-2.71%)
Nov 01, 2012 8.000 8.540 7.980 8.490 17,083,647 +0.53(+6.66%)
Oct 31, 2012 8.110 8.180 7.880 7.960 14,415,434 -0.13(-1.61%)
Oct 26, 2012 8.090 8.090 8.090 0 +0.78(+10.67%)
Oct 25, 2012 7.640 7.765 7.130 7.310 29,789,611 -0.22(-2.92%)
Oct 24, 2012 8.120 8.200 7.520 7.530 18,789,173 -0.47(-5.87%)
Oct 23, 2012 8.190 8.235 7.920 8.000 15,815,546 +0.09(+1.14%)
Oct 19, 2012 8.430 8.450 7.850 7.910 25,808,489 -0.44(-5.27%)
Oct 18, 2012 8.070 8.550 8.040 8.350 21,367,832 +0.22(+2.71%)
Oct 17, 2012 7.870 8.170 7.500 8.130 20,980,576 +0.35(+4.50%)
Oct 16, 2012 7.880 8.260 7.720 7.780 26,105,281 -0.01(-0.13%)
Oct 15, 2012 7.610 7.880 7.460 7.790 15,526,241 +0.17(+2.23%)
Oct 12, 2012 7.650 7.850 7.530 7.620 18,779,157 -0.32(-4.03%)
Oct 11, 2012 7.010 8.000 6.970 7.940 32,322,262 +1.08(+15.74%)
Oct 10, 2012 6.940 7.090 6.700 6.860 10,737,249 +0.00(+0.00%)
Oct 09, 2012 6.520 7.050 6.510 6.860 17,115,978 +0.22(+3.31%)
Oct 08, 2012 6.460 6.870 6.420 6.640 10,071,366 +0.04(+0.61%)
Oct 06, 2012 6.780 6.940 6.510 6.600 12,433,592 +0.00(+0.00%)
Oct 05, 2012 6.780 6.940 6.510 6.600 12,428,792 -0.09(-1.35%)
Oct 04, 2012 6.350 6.750 6.340 6.690 19,973,919 +0.49(+7.90%)
Oct 03, 2012 6.330 6.380 6.150 6.200 7,998,062 -0.15(-2.36%)
Oct 02, 2012 6.290 6.420 6.220 6.350 9,521,469 +0.07(+1.11%)
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