ARCH COAL, Inc. (NY: ACI)
2.950 USD  -0.020 (-0.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.250 6.280 6.070 6.110 8,316,513 -0.07(-1.13%)
Aug 30, 2012 6.250 6.360 6.140 6.180 8,196,985 -0.12(-1.90%)
Aug 29, 2012 6.170 6.340 6.150 6.300 7,252,837 -0.08(-1.25%)
Aug 27, 2012 6.640 6.660 6.250 6.380 9,234,296 -0.20(-3.04%)
Aug 24, 2012 6.730 6.760 6.510 6.580 8,989,428 -0.18(-2.66%)
Aug 23, 2012 7.270 7.290 6.710 6.760 13,672,930 -0.54(-7.40%)
Aug 22, 2012 7.230 7.460 7.170 7.300 12,610,717 +0.08(+1.11%)
Aug 21, 2012 7.210 7.680 7.160 7.220 19,699,107 +0.06(+0.84%)
Aug 20, 2012 6.960 7.210 6.930 7.160 6,846,172 +0.15(+2.14%)
Aug 17, 2012 7.040 7.120 6.940 7.010 6,151,557 -0.02(-0.28%)
Aug 16, 2012 6.940 7.110 6.800 7.030 8,625,615 +0.09(+1.30%)
Aug 15, 2012 7.080 7.100 6.830 6.940 10,259,733 -0.14(-1.98%)
Aug 14, 2012 7.330 7.360 7.050 7.080 8,975,516 -0.14(-1.94%)
Aug 13, 2012 7.470 7.660 7.190 7.220 11,386,374 -0.24(-3.22%)
Aug 11, 2012 7.340 7.630 7.140 7.460 12,581,086 +0.00(+0.00%)
Aug 10, 2012 7.340 7.630 7.140 7.460 12,581,086 +0.04(+0.54%)
Aug 09, 2012 6.910 7.780 6.821 7.420 17,007,869 +0.49(+7.07%)
Aug 08, 2012 7.360 7.460 6.610 6.930 17,297,043 -0.47(-6.35%)
Aug 07, 2012 7.160 7.490 7.100 7.400 17,470,942 +0.43(+6.17%)
Aug 06, 2012 6.700 7.130 6.670 6.970 11,415,466 +0.25(+3.72%)
Aug 03, 2012 6.690 7.100 6.560 6.720 15,331,533 +0.24(+3.70%)
Aug 02, 2012 6.900 7.120 6.420 6.480 18,697,495 -0.48(-6.90%)
Aug 01, 2012 7.270 7.760 6.960 6.960 26,654,481 -0.25(-3.47%)
Jul 31, 2012 7.160 7.330 6.920 7.210 16,958,560 -0.01(-0.14%)
Jul 30, 2012 7.160 7.320 6.600 7.220 30,838,806 +0.42(+6.18%)
Jul 27, 2012 6.050 6.920 5.460 6.800 42,963,978 +1.54(+29.28%)
Jul 26, 2012 5.380 5.485 5.160 5.260 16,662,543 -0.05(-0.94%)
Jul 25, 2012 5.600 5.630 5.240 5.310 12,856,066 -0.23(-4.15%)
Jul 24, 2012 6.320 6.410 5.500 5.540 18,640,014 -0.78(-12.34%)
Jul 23, 2012 5.980 6.420 5.900 6.320 10,734,605 +0.16(+2.60%)
Jul 20, 2012 6.150 6.330 6.040 6.160 13,051,877 -0.06(-0.96%)
Jul 19, 2012 6.090 6.320 6.010 6.220 11,466,451 +0.17(+2.81%)
Jul 18, 2012 5.790 6.235 5.690 6.050 12,916,749 +0.21(+3.60%)
Jul 17, 2012 5.860 5.990 5.560 5.840 13,022,106 -0.06(-1.02%)
Jul 16, 2012 5.870 6.010 5.580 5.900 15,291,541 -0.24(-3.91%)
Jul 14, 2012 6.070 6.350 6.070 6.140 7,817,019 +0.00(+0.00%)
Jul 13, 2012 6.070 6.350 6.070 6.140 7,817,019 +0.05(+0.82%)
Jul 12, 2012 6.000 6.210 5.790 6.090 11,069,409 -0.01(-0.16%)
Jul 11, 2012 6.120 6.350 6.050 6.100 10,763,243 -0.01(-0.16%)
Jul 10, 2012 6.650 6.970 6.020 6.110 17,088,167 -0.56(-8.40%)
Jul 09, 2012 7.170 7.180 6.430 6.670 13,990,083 -0.48(-6.71%)
Jul 06, 2012 7.150 7.430 6.960 7.150 12,095,112 -0.12(-1.65%)
Jul 05, 2012 7.140 7.630 7.090 7.270 13,869,293 -0.09(-1.22%)
Jul 03, 2012 7.130 7.630 7.090 7.360 11,227,538 +0.27(+3.81%)
Jul 02, 2012 6.860 7.170 6.830 7.090 15,180,872 +0.21(+2.98%)
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%)
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