ARCH COAL, Inc. (NY: ACI)
2.940 USD  -0.110 (-3.61%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.600 5.600 5.410 5.430 6,881,525 -0.21(-3.72%)
Mar 27, 2013 5.380 5.710 5.301 5.640 8,792,728 +0.17(+3.11%)
Mar 26, 2013 5.460 5.630 5.360 5.470 8,252,593 +0.07(+1.30%)
Mar 25, 2013 5.460 5.520 5.270 5.400 7,030,400 +0.01(+0.19%)
Mar 22, 2013 5.380 5.520 5.330 5.390 6,036,037 +0.03(+0.56%)
Mar 21, 2013 5.510 5.720 5.350 5.360 11,387,418 -0.14(-2.55%)
Mar 20, 2013 5.530 5.570 5.350 5.500 7,281,113 +0.04(+0.73%)
Mar 19, 2013 5.800 5.814 5.400 5.460 10,479,431 -0.29(-5.04%)
Mar 18, 2013 5.790 6.030 5.740 5.750 11,540,126 -0.09(-1.54%)
Mar 15, 2013 5.590 5.910 5.550 5.840 21,044,374 +0.26(+4.66%)
Mar 14, 2013 5.180 5.630 5.140 5.580 12,030,213 +0.44(+8.56%)
Mar 13, 2013 5.240 5.270 5.130 5.140 5,122,001 -0.10(-1.91%)
Mar 12, 2013 5.230 5.380 5.180 5.240 5,472,011 +0.01(+0.19%)
Mar 11, 2013 5.340 5.358 5.160 5.230 7,042,535 -0.11(-2.06%)
Mar 08, 2013 5.340 5.500 5.260 5.340 7,824,361 +0.07(+1.33%)
Mar 07, 2013 5.190 5.300 5.100 5.270 7,275,999 +0.07(+1.35%)
Mar 06, 2013 5.020 5.300 4.890 5.200 14,309,128 +0.21(+4.21%)
Mar 05, 2013 5.060 5.150 4.930 4.990 10,738,231 -0.01(-0.20%)
Mar 04, 2013 4.930 5.200 4.890 5.000 12,515,759 +0.10(+2.04%)
Mar 01, 2013 5.180 5.230 4.890 4.900 18,695,709 -0.33(-6.31%)
Feb 28, 2013 5.360 5.415 5.200 5.230 10,892,097 -0.21(-3.86%)
Feb 27, 2013 5.370 5.530 5.365 5.440 8,273,754 +0.02(+0.37%)
Feb 26, 2013 5.350 5.470 5.260 5.420 9,915,449 +0.13(+2.46%)
Feb 25, 2013 5.600 5.670 5.280 5.290 10,067,565 -0.24(-4.34%)
Feb 22, 2013 5.660 5.710 5.500 5.530 6,154,855 -0.06(-1.07%)
Feb 21, 2013 5.520 5.790 5.520 5.590 11,326,492 +0.02(+0.36%)
Feb 20, 2013 5.880 5.930 5.550 5.570 12,204,344 -0.31(-5.27%)
Feb 19, 2013 5.950 5.990 5.800 5.880 11,522,907 -0.04(-0.68%)
Feb 15, 2013 6.230 6.230 5.910 5.920 10,155,553 -0.25(-4.05%)
Feb 14, 2013 6.000 6.200 5.990 6.170 15,708,436 +0.29(+4.93%)
Feb 13, 2013 5.900 5.990 5.700 5.880 13,362,910 -0.04(-0.68%)
Feb 12, 2013 5.870 6.080 5.820 5.920 9,915,097 +0.07(+1.20%)
Feb 11, 2013 5.820 5.880 5.680 5.850 9,445,300 +0.10(+1.74%)
Feb 08, 2013 5.940 5.970 5.620 5.750 15,672,532 -0.17(-2.87%)
Feb 07, 2013 6.100 6.170 5.910 5.920 12,455,126 -0.18(-2.95%)
Feb 06, 2013 5.990 6.180 5.900 6.100 16,572,165 -0.83(-11.98%)
Feb 04, 2013 7.000 7.140 6.890 6.930 11,713,870 -0.12(-1.70%)
Feb 01, 2013 7.220 7.250 7.040 7.050 6,594,429 -0.07(-0.98%)
Jan 31, 2013 7.060 7.190 6.970 7.120 10,734,649 +0.09(+1.28%)
Jan 30, 2013 7.350 7.470 7.000 7.030 11,501,359 -0.35(-4.74%)
Jan 29, 2013 7.200 7.555 7.200 7.380 9,946,092 +0.23(+3.22%)
Jan 28, 2013 7.240 7.290 7.060 7.150 9,793,007 -0.09(-1.24%)
Jan 25, 2013 7.340 7.450 7.180 7.240 6,945,823 -0.07(-0.96%)
Jan 24, 2013 7.640 7.750 7.280 7.310 8,690,652 -0.30(-3.94%)
Jan 23, 2013 7.840 7.949 7.580 7.610 12,837,003 -0.21(-2.69%)
Jan 22, 2013 7.630 7.900 7.500 7.820 13,965,484 +0.17(+2.22%)
Jan 18, 2013 7.100 7.690 7.080 7.650 30,310,905 +0.55(+7.75%)
Jan 17, 2013 7.030 7.150 6.920 7.100 8,642,821 +0.13(+1.87%)
Jan 16, 2013 6.950 7.010 6.830 6.970 6,938,500 +0.01(+0.14%)
Jan 15, 2013 6.750 6.980 6.720 6.960 8,553,750 +0.15(+2.20%)
Jan 14, 2013 7.000 7.040 6.750 6.810 7,566,087 -0.14(-2.01%)
Jan 12, 2013 7.240 7.240 6.890 6.950 14,438,033 +0.00(+0.00%)
Jan 11, 2013 7.240 7.240 6.890 6.950 14,432,033 -0.28(-3.87%)
Jan 10, 2013 7.390 7.440 7.220 7.230 6,676,974 -0.05(-0.69%)
Jan 09, 2013 7.300 7.360 7.070 7.280 8,646,763 +0.04(+0.55%)
Jan 08, 2013 7.610 7.640 7.160 7.240 11,354,207 -0.36(-4.74%)
Jan 07, 2013 7.570 7.850 7.550 7.600 10,040,241 -0.06(-0.78%)
Jan 04, 2013 7.340 7.700 7.310 7.660 9,295,980 +0.33(+4.50%)
Jan 03, 2013 7.070 7.490 7.000 7.330 12,771,654 +0.27(+3.82%)
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