ARCH COAL, Inc. (NY: ACI)
2.640 USD  -0.010 (-0.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.950 4.050 3.860 3.900 9,017,128 -0.02(-0.51%)
Jul 30, 2013 3.970 4.060 3.900 3.920 16,107,417 -0.20(-4.85%)
Jul 29, 2013 4.190 4.200 4.000 4.120 13,026,117 -0.05(-1.20%)
Jul 26, 2013 4.010 4.210 3.950 4.170 9,545,152 +0.16(+3.99%)
Jul 25, 2013 3.870 4.060 3.800 4.010 12,793,773 +0.11(+2.82%)
Jul 24, 2013 4.170 4.170 3.870 3.900 13,419,528 -0.30(-7.14%)
Jul 23, 2013 4.100 4.390 4.070 4.200 14,282,745 +0.18(+4.48%)
Jul 22, 2013 4.060 4.120 4.000 4.020 4,911,729 -0.02(-0.50%)
Jul 19, 2013 4.130 4.150 3.970 4.040 8,495,175 -0.08(-1.94%)
Jul 18, 2013 3.930 4.170 3.930 4.120 10,988,421 +0.18(+4.57%)
Jul 17, 2013 3.980 4.030 3.910 3.940 7,598,356 -0.04(-1.01%)
Jul 16, 2013 4.020 4.040 3.900 3.980 4,892,235 -0.05(-1.24%)
Jul 15, 2013 4.000 4.110 3.950 4.030 4,402,935 +0.05(+1.26%)
Jul 12, 2013 4.130 4.170 3.980 3.980 6,676,814 -0.17(-4.10%)
Jul 11, 2013 4.020 4.160 4.000 4.150 10,523,261 +0.20(+5.06%)
Jul 10, 2013 4.020 4.030 3.870 3.950 6,831,704 -0.01(-0.25%)
Jul 09, 2013 3.870 4.020 3.840 3.960 10,321,663 +0.11(+2.86%)
Jul 08, 2013 3.680 3.860 3.620 3.850 9,746,852 +0.20(+5.48%)
Jul 05, 2013 3.770 3.780 3.600 3.650 6,143,560 -0.07(-1.88%)
Jul 03, 2013 3.690 3.760 3.660 3.720 6,706,904 +0.03(+0.81%)
Jul 02, 2013 3.690 3.830 3.670 3.690 13,365,981 +0.03(+0.82%)
Jul 01, 2013 3.830 3.830 3.620 3.660 8,866,085 -0.12(-3.17%)
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%)
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