ARCH COAL, Inc. (NY: ACI)
2.890 USD  -0.020 (-0.69%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.790 4.850 4.690 4.850 9,218,734 +0.07(+1.46%)
Apr 29, 2013 4.850 4.930 4.760 4.780 8,837,199 -0.03(-0.62%)
Apr 26, 2013 4.790 4.860 4.720 4.810 7,127,376 -0.02(-0.41%)
Apr 25, 2013 4.850 4.980 4.720 4.830 10,367,415 +0.07(+1.47%)
Apr 24, 2013 4.560 4.800 4.560 4.760 12,816,738 +0.19(+4.16%)
Apr 23, 2013 4.900 4.900 4.500 4.570 29,584,793 -0.32(-6.54%)
Apr 22, 2013 4.810 4.900 4.650 4.890 11,042,788 +0.10(+2.09%)
Apr 19, 2013 4.980 5.040 4.720 4.790 11,997,261 -0.14(-2.84%)
Apr 18, 2013 4.630 5.140 4.600 4.930 24,308,437 +0.38(+8.35%)
Apr 17, 2013 4.560 4.680 4.470 4.550 13,660,991 -0.11(-2.36%)
Apr 16, 2013 5.010 5.020 4.620 4.660 16,224,480 -0.22(-4.51%)
Apr 15, 2013 5.140 5.170 4.850 4.880 22,245,471 -0.51(-9.46%)
Apr 12, 2013 5.720 5.750 5.280 5.390 13,597,729 -0.21(-3.75%)
Apr 11, 2013 5.550 5.680 5.420 5.600 10,794,854 +0.04(+0.72%)
Apr 10, 2013 5.590 5.750 5.530 5.560 10,799,249 +0.01(+0.18%)
Apr 09, 2013 5.450 5.690 5.380 5.550 10,240,760 +0.16(+2.97%)
Apr 08, 2013 5.340 5.467 5.310 5.390 9,475,325 +0.07(+1.32%)
Apr 05, 2013 4.970 5.340 4.970 5.320 13,790,389 +0.27(+5.35%)
Apr 04, 2013 5.080 5.170 4.960 5.050 7,066,047 -0.03(-0.59%)
Apr 03, 2013 4.970 5.190 4.900 5.080 11,260,438 +0.12(+2.42%)
Apr 02, 2013 5.140 5.220 4.910 4.960 13,556,859 -0.18(-3.50%)
Apr 01, 2013 5.420 5.479 5.090 5.140 10,744,344 -0.29(-5.34%)
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%)
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