ARCH COAL, Inc. (NY: ACI)
2.910 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.030 9.195 9.015 9.040 212,700 -0.02(-0.17%)
Apr 29, 2003 9.050 9.125 8.930 9.055 244,100 -0.02(-0.22%)
Apr 28, 2003 9.300 9.395 9.020 9.075 248,000 -0.18(-1.89%)
Apr 25, 2003 9.080 9.330 8.970 9.250 316,400 +0.10(+1.09%)
Apr 24, 2003 9.125 9.245 9.095 9.150 459,200 -0.10(-1.08%)
Apr 23, 2003 9.305 9.450 9.245 9.250 354,400 -0.05(-0.59%)
Apr 22, 2003 9.160 9.335 9.150 9.305 401,000 +0.11(+1.14%)
Apr 21, 2003 9.300 9.300 9.115 9.200 389,000 -0.09(-0.92%)
Apr 17, 2003 9.225 9.305 9.150 9.285 435,600 +0.13(+1.42%)
Apr 16, 2003 9.225 9.265 9.115 9.155 346,100 -0.11(-1.19%)
Apr 15, 2003 9.180 9.275 9.040 9.265 324,900 +0.09(+0.98%)
Apr 14, 2003 9.100 9.175 9.035 9.175 331,400 +0.15(+1.66%)
Apr 11, 2003 8.940 9.090 8.900 9.025 304,600 +0.17(+1.92%)
Apr 10, 2003 8.830 9.080 8.790 8.855 411,500 +0.02(+0.23%)
Apr 09, 2003 8.975 8.975 8.750 8.835 291,000 -0.07(-0.84%)
Apr 08, 2003 9.350 9.350 8.590 8.910 1,083,700 -0.44(-4.71%)
Apr 07, 2003 9.450 9.500 9.285 9.350 255,100 -0.01(-0.05%)
Apr 04, 2003 9.210 9.485 9.205 9.355 433,900 +0.14(+1.57%)
Apr 03, 2003 9.500 9.515 9.175 9.210 364,400 -0.21(-2.28%)
Apr 02, 2003 9.440 9.520 9.340 9.425 406,700 -0.01(-0.16%)
Apr 01, 2003 9.600 9.730 9.265 9.440 564,500 -0.07(-0.68%)
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%)
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