James River Coal Company Stock Price History | Historical JRCC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	2.380	2.770	2.380	2.440	0	+0.22(+9.91%)
May 16, 2013	2.290	2.290	2.170	2.220	412,691	-0.01(-0.45%)
May 15, 2013	2.160	2.312	2.100	2.230	0	-0.09(-3.88%)
May 13, 2013	2.370	2.370	2.230	2.320	0	+0.00(+0.00%)
May 10, 2013	2.340	2.420	2.270	2.320	0	-0.04(-1.69%)
May 09, 2013	2.350	2.530	2.250	2.360	0	-0.03(-1.26%)
May 08, 2013	2.170	2.402	2.100	2.390	0	+0.23(+10.65%)
May 07, 2013	2.410	2.440	2.130	2.160	0	-0.16(-6.90%)
May 06, 2013	2.050	2.350	1.971	2.320	0	+0.36(+18.37%)
May 03, 2013	1.980	1.980	1.900	1.960	0	+0.04(+2.08%)
May 02, 2013	2.080	2.090	1.900	1.920	0	-0.21(-9.86%)
May 01, 2013	1.780	2.270	1.680	2.130	4,586,114	+0.48(+29.09%)
Apr 30, 2013	1.700	1.720	1.650	1.650	0	-0.06(-3.51%)
Apr 29, 2013	1.710	1.790	1.665	1.710	482,109	+0.03(+1.79%)
Apr 26, 2013	1.780	1.770	1.660	1.680	413,864	-0.09(-5.08%)
Apr 25, 2013	1.760	1.820	1.670	1.770	1,104,025	+0.04(+2.31%)
Apr 24, 2013	1.590	1.730	1.590	1.730	1,105,904	+0.13(+8.12%)
Apr 23, 2013	1.660	1.660	1.580	1.600	512,425	-0.04(-2.44%)
Apr 22, 2013	1.650	1.660	1.580	1.640	293,513	-0.02(-1.20%)
Apr 19, 2013	1.710	1.750	1.630	1.660	362,954	-0.07(-4.05%)
Apr 18, 2013	1.620	1.775	1.620	1.730	993,636	+0.10(+6.13%)
Apr 17, 2013	1.590	1.680	1.570	1.630	592,922	+0.07(+4.49%)
Apr 16, 2013	1.720	1.720	1.550	1.560	682,550	-0.11(-6.59%)
Apr 15, 2013	1.740	1.750	1.650	1.670	862,163	-0.14(-7.73%)
Apr 12, 2013	1.950	1.970	1.800	1.810	758,366	-0.04(-2.16%)
Apr 11, 2013	1.900	1.940	1.750	1.850	887,985	-0.07(-3.65%)
Apr 10, 2013	1.900	1.950	1.880	1.920	810,360	+0.09(+4.92%)
Apr 09, 2013	1.700	1.850	1.660	1.830	1,464,140	+0.17(+10.24%)
Apr 08, 2013	1.760	1.780	1.660	1.660	631,454	-0.07(-4.05%)
Apr 05, 2013	1.640	1.745	1.620	1.730	749,138	+0.04(+2.37%)
Apr 04, 2013	1.600	1.730	1.560	1.690	1,420,492	+0.14(+9.03%)
Apr 03, 2013	1.490	1.580	1.470	1.550	1,399,209	+0.06(+4.03%)
Apr 02, 2013	1.700	1.700	1.460	1.490	2,135,088	-0.16(-9.70%)
Apr 01, 2013	1.750	1.780	1.600	1.650	1,507,038	-0.10(-5.71%)
Mar 28, 2013	1.860	1.870	1.750	1.750	794,439	-0.10(-5.66%)
Mar 27, 2013	1.880	1.900	1.770	1.855	1,571,139	-0.06(-3.39%)
Mar 26, 2013	2.050	2.058	1.890	1.920	1,046,596	-0.12(-5.88%)
Mar 25, 2013	2.080	2.080	1.950	2.040	957,563	-0.03(-1.45%)
Mar 22, 2013	2.020	2.080	1.990	2.070	1,212,550	+0.08(+4.02%)
Mar 21, 2013	2.120	2.180	1.990	1.990	1,307,419	-0.11(-5.24%)
Mar 20, 2013	2.250	2.270	2.040	2.100	2,285,532	-0.12(-5.41%)
Mar 19, 2013	2.400	2.400	2.200	2.220	907,205	-0.10(-4.31%)
Mar 18, 2013	2.400	2.550	2.280	2.320	1,627,311	-0.14(-5.69%)
Mar 15, 2013	2.390	2.490	2.380	2.460	1,273,341	+0.06(+2.50%)
Mar 14, 2013	2.360	2.520	2.340	2.400	1,136,903	+0.03(+1.27%)
Mar 13, 2013	2.620	2.640	2.330	2.370	1,471,919	-0.20(-7.78%)
Mar 12, 2013	2.520	2.630	2.490	2.570	659,811	+0.04(+1.58%)
Mar 11, 2013	2.550	2.720	2.510	2.530	924,805	-0.26(-9.32%)
Mar 08, 2013	2.400	2.840	2.360	2.790	1,778,982	+0.41(+17.23%)
Mar 07, 2013	2.230	2.490	2.200	2.380	1,371,640	-0.17(-6.67%)
Mar 06, 2013	2.350	2.580	2.330	2.550	919,272	+0.20(+8.51%)
Mar 05, 2013	2.390	2.450	2.320	2.350	687,942	-0.01(-0.42%)
Mar 04, 2013	2.480	2.510	2.340	2.360	762,791	-0.12(-4.84%)

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 Telekurs USA
Postage Rates