ARCH COAL, Inc. (NY: ACI)
3.150 USD  -0.050 (-1.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 6.700 6.910 6.500 6.885 14,986,602 -0.00(-0.07%)
Jun 29, 2012 6.700 6.910 6.500 6.890 16,024,634 +0.39(+6.00%)
Jun 28, 2012 5.950 6.590 5.930 6.500 16,205,346 +0.47(+7.79%)
Jun 27, 2012 5.590 6.170 5.520 6.030 13,024,830 +0.48(+8.65%)
Jun 26, 2012 5.810 5.820 5.410 5.550 12,338,781 -0.28(-4.80%)
Jun 25, 2012 6.010 6.020 5.780 5.830 9,327,914 -0.30(-4.89%)
Jun 22, 2012 6.160 6.210 6.060 6.130 28,580,561 -0.07(-1.13%)
Jun 21, 2012 6.410 6.450 6.180 6.200 8,475,420 -0.20(-3.13%)
Jun 20, 2012 6.410 6.550 6.280 6.400 10,509,825 -0.05(-0.78%)
Jun 19, 2012 6.260 6.490 6.125 6.450 11,865,859 +0.26(+4.20%)
Jun 18, 2012 5.940 6.220 5.916 6.190 11,745,372 +0.18(+3.00%)
Jun 15, 2012 5.770 6.060 5.690 6.010 12,186,107 +0.27(+4.70%)
Jun 14, 2012 5.740 5.850 5.620 5.740 11,041,945 -0.02(-0.35%)
Jun 13, 2012 5.780 5.990 5.720 5.760 9,718,582 -0.10(-1.71%)
Jun 12, 2012 5.930 6.030 5.760 5.860 11,348,875 -0.01(-0.17%)
Jun 11, 2012 6.220 6.240 5.860 5.870 11,930,164 -0.23(-3.77%)
Jun 08, 2012 6.020 6.215 5.910 6.100 13,055,326 -0.02(-0.33%)
Jun 07, 2012 6.340 6.490 6.120 6.120 9,053,603 -0.08(-1.29%)
Jun 06, 2012 6.310 6.420 6.080 6.200 9,777,035 -0.02(-0.32%)
Jun 05, 2012 6.270 6.490 6.150 6.220 10,523,814 -0.06(-0.96%)
Jun 04, 2012 6.290 6.340 6.020 6.280 10,600,173 +0.05(+0.80%)
Jun 02, 2012 6.090 6.430 6.080 6.230 18,548,056 +0.00(+0.00%)
Jun 01, 2012 6.090 6.430 6.080 6.230 18,547,906 -0.11(-1.74%)
May 31, 2012 6.840 6.930 6.290 6.340 27,852,596 -0.57(-8.25%)
May 30, 2012 7.140 7.210 6.820 6.910 13,631,072 -0.43(-5.86%)
May 29, 2012 7.410 7.500 7.240 7.340 9,530,345 +0.11(+1.52%)
May 25, 2012 7.280 7.370 7.070 7.230 5,932,085 -0.07(-0.96%)
May 24, 2012 7.620 7.640 7.170 7.300 11,912,197 -0.11(-1.48%)
May 23, 2012 7.080 7.450 6.960 7.410 9,772,924 +0.26(+3.64%)
May 22, 2012 7.750 7.820 6.770 7.150 29,623,337 -0.57(-7.38%)
May 21, 2012 7.260 7.790 7.220 7.720 9,950,281 +0.52(+7.22%)
May 18, 2012 7.440 7.660 7.120 7.200 12,955,488 -0.23(-3.10%)
May 17, 2012 7.720 7.770 7.390 7.430 11,874,884 -0.23(-3.00%)
May 16, 2012 7.720 8.090 7.560 7.660 13,695,941 -0.02(-0.26%)
May 15, 2012 8.170 8.200 7.650 7.680 13,212,308 -0.51(-6.23%)
May 14, 2012 8.250 8.440 8.070 8.190 12,185,489 +0.13(+1.61%)
May 11, 2012 8.050 8.390 7.970 8.060 12,871,902 -0.24(-2.89%)
May 10, 2012 8.430 8.480 8.140 8.300 18,960,526 -0.04(-0.48%)
May 09, 2012 7.450 8.415 7.290 8.340 28,437,990 +0.74(+9.74%)
May 08, 2012 7.960 8.050 7.320 7.600 24,295,475 -0.48(-5.94%)
May 07, 2012 8.040 8.220 7.810 8.080 13,174,575 +0.00(+0.00%)
May 04, 2012 8.160 8.280 7.780 8.080 15,746,782 -0.14(-1.70%)
May 03, 2012 8.430 8.680 8.095 8.220 17,139,025 -0.28(-3.29%)
May 02, 2012 9.200 9.220 8.420 8.500 26,492,894 -0.72(-7.81%)
May 01, 2012 9.630 10.26 9.220 9.220 25,772,091 -0.54(-5.53%)
Apr 30, 2012 9.440 9.930 9.300 9.760 13,224,746 +0.30(+3.17%)
Apr 27, 2012 9.700 9.730 9.320 9.460 7,756,295 -0.16(-1.66%)
Apr 26, 2012 9.350 9.790 9.300 9.620 10,521,723 +0.06(+0.63%)
Apr 25, 2012 9.790 9.820 9.290 9.560 9,720,864 -0.08(-0.83%)
Apr 24, 2012 9.480 9.787 9.400 9.640 7,268,738 +0.16(+1.69%)
Apr 23, 2012 9.220 9.630 9.050 9.480 11,822,037 +0.08(+0.85%)
Apr 20, 2012 10.05 10.12 9.400 9.400 17,297,855 -0.54(-5.43%)
Apr 19, 2012 9.920 10.18 9.850 9.940 10,704,396 +0.11(+1.12%)
Apr 18, 2012 10.07 10.16 9.700 9.830 13,080,841 -0.36(-3.53%)
Apr 17, 2012 9.920 10.43 9.800 10.19 14,510,191 +0.44(+4.51%)
Apr 16, 2012 10.28 10.32 9.730 9.750 13,341,247 -0.24(-2.40%)
Apr 13, 2012 10.60 10.60 9.880 9.990 19,291,245 -0.64(-6.02%)
Apr 12, 2012 10.03 10.75 9.920 10.63 15,246,473 +0.72(+7.27%)
Apr 11, 2012 10.32 10.37 9.880 9.910 14,636,712 -0.08(-0.80%)
Apr 10, 2012 10.14 10.47 9.900 9.990 13,313,919 -0.16(-1.58%)
Apr 09, 2012 10.00 10.29 9.950 10.15 10,187,447 +0.00(+0.00%)
Apr 05, 2012 10.27 10.58 10.14 10.15 9,648,238 -0.16(-1.55%)
Apr 04, 2012 10.16 10.43 10.10 10.31 9,217,076 +0.04(+0.39%)
Apr 03, 2012 10.77 10.77 10.25 10.27 14,008,889 -0.36(-3.39%)
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