ARCH COAL, Inc. (NY: ACI)
3.050 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.12 38.25 37.57 37.97 1,788,300 -0.49(-1.27%)
Mar 30, 2006 37.61 38.67 37.59 38.46 2,388,900 +0.92(+2.44%)
Mar 29, 2006 37.70 37.99 37.20 37.54 2,330,400 -0.05(-0.12%)
Mar 28, 2006 38.28 38.51 37.54 37.59 1,243,900 -0.53(-1.39%)
Mar 27, 2006 37.17 38.33 37.05 38.12 1,283,800 +0.74(+1.97%)
Mar 24, 2006 37.00 38.11 36.89 37.38 1,421,300 +0.38(+1.04%)
Mar 23, 2006 36.00 37.00 36.00 37.00 1,860,900 +1.44(+4.03%)
Mar 22, 2006 35.83 36.09 34.44 35.56 1,740,500 +0.85(+2.46%)
Mar 21, 2006 34.88 35.48 34.55 34.71 1,693,500 -1.49(-4.12%)
Mar 20, 2006 36.06 36.29 35.88 36.20 86,500 +0.14(+0.37%)
Mar 17, 2006 36.11 36.34 35.95 36.06 1,114,500 -0.12(-0.32%)
Mar 16, 2006 36.06 36.57 36.01 36.18 1,384,900 +0.12(+0.33%)
Mar 15, 2006 36.40 36.58 35.72 36.06 1,963,300 -0.42(-1.15%)
Mar 14, 2006 36.80 37.08 36.21 36.48 1,568,400 -0.32(-0.87%)
Mar 13, 2006 36.65 36.88 36.03 36.80 1,500,900 +0.34(+0.93%)
Mar 10, 2006 35.88 36.71 35.40 36.46 1,325,300 +0.58(+1.63%)
Mar 09, 2006 36.35 36.84 35.38 35.88 2,027,000 -0.28(-0.77%)
Mar 08, 2006 35.26 36.49 34.29 36.15 4,128,400 -0.02(-0.06%)
Mar 07, 2006 37.26 37.60 35.83 36.17 2,077,700 -1.18(-3.16%)
Mar 06, 2006 38.75 38.92 37.19 37.35 2,156,600 -1.72(-4.40%)
Mar 03, 2006 38.11 39.30 38.05 39.08 1,968,000 +0.72(+1.86%)
Mar 02, 2006 37.75 38.95 37.38 38.36 1,575,100 +0.53(+1.41%)
Mar 01, 2006 36.17 37.97 36.14 37.83 1,878,400 +1.27(+3.47%)
Feb 28, 2006 36.56 37.12 36.20 36.55 1,093,500 -0.01(-0.03%)
Feb 27, 2006 37.88 37.99 36.55 36.56 1,432,700 -1.66(-4.34%)
Feb 24, 2006 38.26 38.59 38.03 38.22 981,700 +0.46(+1.22%)
Feb 23, 2006 37.77 38.77 37.60 37.76 1,881,800 +0.00(+0.00%)
Feb 22, 2006 37.62 37.95 37.40 37.76 1,342,100 -0.55(-1.42%)
Feb 21, 2006 37.94 38.65 37.53 38.31 3,267,600 +0.81(+2.16%)
Feb 17, 2006 36.75 37.67 36.65 37.50 2,553,200 +1.13(+3.11%)
Feb 16, 2006 35.38 36.47 35.00 36.37 1,855,000 +1.36(+3.90%)
Feb 15, 2006 36.12 36.47 34.82 35.01 2,095,900 -0.93(-2.59%)
Feb 14, 2006 35.03 36.03 35.00 35.94 2,486,700 +0.23(+0.63%)
Feb 13, 2006 37.25 37.60 35.15 35.71 3,314,700 -1.21(-3.29%)
Feb 10, 2006 36.50 38.12 36.38 36.92 6,390,300 -2.48(-6.28%)
Feb 09, 2006 40.80 41.03 39.12 39.40 2,281,600 -0.88(-2.18%)
Feb 08, 2006 40.89 41.00 39.58 40.28 2,315,900 -0.60(-1.48%)
Feb 07, 2006 42.49 42.49 40.62 40.88 2,248,700 -2.10(-4.89%)
Feb 06, 2006 42.75 43.23 42.42 42.99 1,130,700 +0.48(+1.13%)
Feb 03, 2006 42.75 43.17 42.00 42.51 1,448,300 +0.08(+0.19%)
Feb 02, 2006 44.00 44.15 42.30 42.42 1,948,500 -0.83(-1.91%)
Feb 01, 2006 43.40 43.96 42.13 43.25 1,880,700 -0.11(-0.25%)
Jan 31, 2006 42.70 43.55 42.26 43.36 1,113,700 +0.36(+0.84%)
Jan 30, 2006 41.99 43.10 41.83 43.00 1,353,000 +1.33(+3.18%)
Jan 27, 2006 42.00 41.88 41.12 41.67 2,021,300 -0.32(-0.76%)
Jan 26, 2006 42.00 42.60 40.25 41.99 3,476,000 -0.50(-1.18%)
Jan 25, 2006 43.95 43.98 42.15 42.49 1,234,600 -1.12(-2.56%)
Jan 24, 2006 42.92 43.70 42.60 43.61 1,794,600 +0.88(+2.05%)
Jan 23, 2006 42.67 43.29 42.54 42.74 994,200 -0.23(-0.54%)
Jan 20, 2006 43.78 43.97 42.65 42.97 1,441,300 -0.68(-1.56%)
Jan 19, 2006 42.62 43.74 42.58 43.65 1,065,400 +1.28(+3.01%)
Jan 18, 2006 42.83 43.17 41.83 42.37 1,078,600 -0.89(-2.05%)
Jan 17, 2006 42.90 43.58 42.90 43.26 977,900 +0.69(+1.62%)
Jan 13, 2006 41.85 42.70 41.69 42.56 878,700 +0.47(+1.10%)
Jan 12, 2006 42.10 43.21 41.89 42.10 1,310,300 +0.07(+0.18%)
Jan 11, 2006 42.03 42.34 41.34 42.03 2,060,900 +0.17(+0.41%)
Jan 10, 2006 41.38 42.24 41.18 41.85 1,104,300 +0.04(+0.11%)
Jan 09, 2006 42.37 42.47 41.63 41.81 1,329,500 -0.56(-1.31%)
Jan 06, 2006 43.09 43.09 42.12 42.37 1,619,500 +0.12(+0.30%)
Jan 05, 2006 42.20 42.43 41.31 42.24 2,290,200 -0.05(-0.13%)
Jan 04, 2006 41.72 42.81 41.62 42.29 2,382,600 +0.23(+0.55%)
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