ARCH COAL, Inc. (NY: ACI)
3.110 USD  +0.060 (+1.97%)
Streaming Delayed Price  /  Updated: 1:40 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 5.250 5.290 5.131 5.160 4,989,684 -0.06(-1.15%)
May 30, 2013 5.180 5.380 5.150 5.220 8,863,747 +0.03(+0.58%)
May 29, 2013 5.270 5.400 5.110 5.190 8,473,336 -0.17(-3.17%)
May 28, 2013 5.420 5.420 5.300 5.360 6,463,585 +0.05(+0.94%)
May 24, 2013 5.400 5.490 5.301 5.310 7,566,063 -0.12(-2.21%)
May 23, 2013 5.230 5.439 5.110 5.430 8,469,641 +0.10(+1.88%)
May 22, 2013 5.590 5.710 5.200 5.330 14,890,647 -0.22(-3.96%)
May 21, 2013 5.450 5.820 5.380 5.550 18,857,936 +0.17(+3.16%)
May 20, 2013 5.000 5.400 4.990 5.380 13,502,835 +0.37(+7.39%)
May 17, 2013 5.010 5.070 4.940 5.010 6,170,212 +0.05(+1.01%)
May 16, 2013 4.960 5.120 4.900 4.960 8,059,609 +0.00(+0.00%)
May 15, 2013 4.970 5.040 4.920 4.960 6,196,570 -0.08(-1.59%)
May 13, 2013 5.100 5.150 5.030 5.040 6,834,532 -0.12(-2.33%)
May 10, 2013 5.140 5.180 5.000 5.160 8,991,624 +0.04(+0.78%)
May 09, 2013 5.180 5.380 5.060 5.120 8,863,095 -0.10(-1.92%)
May 08, 2013 4.960 5.330 4.920 5.220 14,121,987 +0.26(+5.24%)
May 07, 2013 5.300 5.320 4.960 4.960 9,808,038 -0.25(-4.80%)
May 06, 2013 5.090 5.250 5.040 5.210 8,105,519 +0.13(+2.56%)
May 03, 2013 4.930 5.110 4.860 5.080 9,770,288 +0.22(+4.53%)
May 02, 2013 5.090 5.170 4.810 4.860 15,487,646 -0.03(-0.61%)
May 01, 2013 4.800 5.010 4.690 4.890 9,996,010 +0.04(+0.82%)
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%)
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