ARCH COAL, Inc. (NY: ACI)
1.920 USD  -0.050 (-2.54%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.820 3.900 3.640 3.780 14,249,537 +0.18(+5.00%)
Jun 27, 2013 3.660 3.680 3.590 3.600 7,236,718 -0.01(-0.28%)
Jun 26, 2013 3.820 3.830 3.590 3.610 9,778,423 -0.19(-5.00%)
Jun 25, 2013 3.760 3.850 3.530 3.800 10,797,623 +0.15(+4.11%)
Jun 24, 2013 3.840 3.860 3.470 3.650 16,096,558 -0.26(-6.65%)
Jun 21, 2013 3.980 4.080 3.890 3.910 9,845,575 -0.05(-1.26%)
Jun 20, 2013 4.030 4.155 3.910 3.960 12,847,425 -0.17(-4.12%)
Jun 19, 2013 4.230 4.340 4.100 4.130 8,274,124 -0.12(-2.82%)
Jun 18, 2013 4.080 4.290 4.070 4.250 13,191,769 +0.16(+3.91%)
Jun 17, 2013 4.260 4.290 3.990 4.090 11,042,712 -0.15(-3.54%)
Jun 14, 2013 4.440 4.450 3.980 4.240 20,618,828 -0.14(-3.20%)
Jun 13, 2013 4.430 4.480 4.320 4.380 11,553,047 -0.05(-1.13%)
Jun 12, 2013 4.620 4.630 4.340 4.430 14,046,948 -0.13(-2.85%)
Jun 11, 2013 4.690 4.690 4.560 4.560 9,973,015 -0.22(-4.60%)
Jun 10, 2013 4.890 4.910 4.725 4.780 9,198,128 -0.13(-2.65%)
Jun 07, 2013 5.050 5.095 4.830 4.910 13,917,843 -0.20(-3.91%)
Jun 06, 2013 5.090 5.230 5.060 5.110 7,773,320 +0.02(+0.39%)
Jun 05, 2013 5.040 5.150 4.980 5.090 9,661,817 +0.02(+0.39%)
Jun 04, 2013 5.180 5.240 5.020 5.070 5,964,873 -0.12(-2.31%)
Jun 03, 2013 5.140 5.270 5.100 5.190 5,998,745 +0.03(+0.58%)
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%)
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