ARCH COAL, Inc. (NY: ACI)
3.200 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.600 9.675 9.485 9.505 220,800 -0.12(-1.30%)
Mar 28, 2003 9.390 9.650 9.250 9.630 258,400 +0.22(+2.28%)
Mar 27, 2003 9.405 9.475 9.325 9.415 220,900 -0.03(-0.26%)
Mar 26, 2003 9.475 9.510 9.190 9.440 408,000 -0.06(-0.63%)
Mar 25, 2003 9.515 9.655 9.410 9.500 160,900 -0.02(-0.16%)
Mar 24, 2003 9.575 9.590 9.425 9.515 238,600 -0.13(-1.40%)
Mar 21, 2003 9.720 9.800 9.515 9.650 365,100 -0.02(-0.21%)
Mar 20, 2003 9.550 9.705 9.450 9.670 460,200 +0.01(+0.05%)
Mar 19, 2003 9.695 9.745 9.555 9.665 294,100 -0.03(-0.31%)
Mar 18, 2003 9.860 9.860 9.510 9.695 1,027,500 -0.16(-1.67%)
Mar 17, 2003 9.540 9.935 9.540 9.860 316,800 +0.27(+2.87%)
Mar 14, 2003 9.870 9.875 9.585 9.585 8,930,000 -0.27(-2.74%)
Mar 13, 2003 9.650 9.875 9.480 9.855 299,100 +0.30(+3.19%)
Mar 12, 2003 9.865 9.865 9.275 9.550 968,700 -0.31(-3.14%)
Mar 11, 2003 9.875 9.995 9.840 9.860 788,700 -0.04(-0.45%)
Mar 10, 2003 9.900 9.940 9.810 9.905 537,100 -0.10(-1.00%)
Mar 09, 2003 9.855 10.18 9.850 10.01 482,500 +0.00(+0.00%)
Mar 07, 2003 9.855 10.18 9.850 10.01 517,500 +0.15(+1.52%)
Mar 06, 2003 9.800 9.910 9.755 9.855 288,000 -0.01(-0.10%)
Mar 05, 2003 9.790 10.00 9.745 9.865 510,700 +0.08(+0.77%)
Mar 04, 2003 9.750 9.895 9.620 9.790 223,000 +0.04(+0.41%)
Mar 03, 2003 9.985 10.05 9.700 9.750 476,400 -0.20(-2.01%)
Feb 28, 2003 9.650 10.05 9.650 9.950 532,500 +0.39(+4.08%)
Feb 27, 2003 9.650 9.650 9.500 9.560 459,300 +0.01(+0.05%)
Feb 26, 2003 9.660 9.660 9.500 9.555 572,000 -0.12(-1.19%)
Feb 25, 2003 9.155 9.675 9.155 9.670 1,798,900 +0.52(+5.68%)
Feb 24, 2003 8.975 9.380 8.945 9.150 802,600 +0.21(+2.29%)
Feb 21, 2003 8.500 8.965 8.480 8.945 720,400 +0.57(+6.81%)
Feb 20, 2003 8.375 8.525 8.300 8.375 370,100 +0.01(+0.06%)
Feb 19, 2003 8.500 8.500 8.280 8.370 305,500 -0.11(-1.30%)
Feb 18, 2003 8.370 8.510 8.370 8.480 653,400 +0.13(+1.56%)
Feb 14, 2003 8.415 8.445 8.250 8.350 226,000 -0.04(-0.54%)
Feb 13, 2003 8.500 8.500 8.075 8.395 534,400 -0.16(-1.81%)
Feb 12, 2003 8.640 8.675 8.470 8.550 363,500 -0.10(-1.16%)
Feb 11, 2003 8.525 8.650 8.455 8.650 563,900 +0.12(+1.47%)
Feb 10, 2003 8.450 8.735 8.385 8.525 369,400 +0.14(+1.73%)
Feb 07, 2003 8.650 8.725 8.370 8.380 533,000 -0.16(-1.93%)
Feb 06, 2003 8.635 8.700 8.520 8.545 157,700 -0.09(-0.98%)
Feb 05, 2003 8.730 8.865 8.525 8.630 408,900 -0.10(-1.15%)
Feb 04, 2003 8.650 8.800 8.575 8.730 301,400 +0.01(+0.11%)
Feb 03, 2003 8.630 8.840 8.605 8.720 311,900 +0.09(+1.04%)
Jan 31, 2003 8.775 8.865 8.580 8.630 713,300 -0.14(-1.65%)
Jan 30, 2003 8.605 8.930 8.605 8.775 1,390,300 +0.22(+2.63%)
Jan 29, 2003 8.605 8.605 8.355 8.550 736,200 -0.03(-0.35%)
Jan 28, 2003 8.350 8.580 8.275 8.580 3,282,300 +0.40(+4.95%)
Jan 27, 2003 9.090 9.090 8.115 8.175 2,635,300 -0.92(-10.12%)
Jan 24, 2003 9.650 9.655 8.300 9.095 3,402,900 -1.16(-11.31%)
Jan 23, 2003 10.00 10.35 9.900 10.26 163,800 +0.08(+0.79%)
Jan 22, 2003 10.19 10.36 10.05 10.18 176,400 -0.13(-1.31%)
Jan 21, 2003 10.49 10.49 10.27 10.31 121,000 -0.13(-1.25%)
Jan 17, 2003 10.50 10.52 10.29 10.44 86,300 -0.11(-1.00%)
Jan 16, 2003 10.25 10.58 10.18 10.54 246,800 +0.33(+3.28%)
Jan 15, 2003 10.47 10.47 10.21 10.21 318,800 -0.26(-2.53%)
Jan 14, 2003 10.50 10.55 10.46 10.47 161,600 -0.03(-0.24%)
Jan 13, 2003 10.85 10.85 10.39 10.50 204,800 -0.24(-2.23%)
Jan 10, 2003 10.71 10.97 10.64 10.74 277,800 +0.02(+0.19%)
Jan 09, 2003 10.41 10.72 10.41 10.72 159,300 +0.32(+3.08%)
Jan 08, 2003 10.55 10.55 9.950 10.40 420,500 -0.16(-1.56%)
Jan 07, 2003 10.95 10.95 10.51 10.56 421,900 -0.51(-4.60%)
Jan 06, 2003 11.05 11.25 11.00 11.07 220,500 +0.06(+0.54%)
Jan 03, 2003 11.10 11.12 10.95 11.02 144,100 +0.01(+0.09%)
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