James River Coal Company (NQ: JRCC)
0.2526 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 0.2526 0.2526 0.2526 0 -0.04(-12.93%)
Apr 15, 2014 0.3000 0.3500 0.2600 0.2901 1,146,681 -0.01(-3.30%)
Apr 14, 2014 0.3000 0.3500 0.2615 0.3000 1,539,232 +0.01(+3.31%)
Apr 11, 2014 0.2780 0.3120 0.2450 0.2904 2,058,225 +0.01(+1.86%)
Apr 10, 2014 0.2300 0.3500 0.2300 0.2851 6,098,084 +0.06(+23.96%)
Apr 09, 2014 0.2900 0.2988 0.2300 0.2300 4,833,355 -0.03(-12.91%)
Apr 08, 2014 0.3500 0.3700 0.2500 0.2641 12,815,308 -0.45(-63.08%)
Apr 07, 2014 0.7200 0.7400 0.7000 0.7154 381,689 -0.03(-4.32%)
Apr 04, 2014 0.8100 0.9500 0.7400 0.7477 1,560,214 -0.06(-7.11%)
Apr 03, 2014 0.8200 0.8200 0.7600 0.8049 491,746 -0.01(-1.82%)
Apr 02, 2014 0.6670 0.8400 0.6670 0.8198 904,867 +0.14(+20.54%)
Apr 01, 2014 0.7300 0.7550 0.6700 0.6801 552,351 -0.07(-9.31%)
Mar 31, 2014 0.7900 0.7900 0.7200 0.7499 188,300 -0.00(-0.53%)
Mar 28, 2014 0.7700 0.7797 0.7355 0.7539 621,358 -0.02(-2.09%)
Mar 27, 2014 0.7600 0.7801 0.7500 0.7700 307,739 -0.02(-2.53%)
Mar 26, 2014 0.7736 0.8400 0.7550 0.7900 540,626 -0.01(-1.25%)
Mar 25, 2014 0.8200 0.8200 0.7600 0.8000 720,862 -0.02(-2.44%)
Mar 24, 2014 0.7300 0.8300 0.7300 0.8200 2,539,524 +0.09(+12.92%)
Mar 21, 2014 0.6300 0.7500 0.6300 0.7262 1,914,330 +0.11(+17.13%)
Mar 20, 2014 0.6100 0.6300 0.6100 0.6200 410,274 +0.01(+1.64%)
Mar 19, 2014 0.6100 0.6200 0.6100 0.6100 407,064 -0.00(-0.15%)
Mar 18, 2014 0.5800 0.6388 0.5800 0.6109 1,619,407 -0.09(-13.16%)
Mar 17, 2014 0.7000 0.7289 0.7000 0.7035 345,085 -0.00(-0.04%)
Mar 14, 2014 0.7200 0.7200 0.7000 0.7038 321,720 +0.00(+0.27%)
Mar 13, 2014 0.7200 0.7300 0.7000 0.7019 339,856 -0.02(-2.51%)
Mar 12, 2014 0.7100 0.7299 0.7000 0.7200 287,711 +0.01(+1.41%)
Mar 11, 2014 0.7015 0.7395 0.7000 0.7100 265,390 -0.03(-4.05%)
Mar 10, 2014 0.7400 0.7400 0.6900 0.7400 581,032 +0.00(+0.00%)
Mar 07, 2014 0.7400 0.7400 0.7099 0.7400 373,719 +0.00(+0.00%)
Mar 06, 2014 0.7600 0.7600 0.7201 0.7400 285,072 -0.00(-0.03%)
Mar 05, 2014 0.7700 0.7712 0.7026 0.7402 543,519 -0.04(-5.10%)
Mar 04, 2014 0.7900 0.7900 0.7528 0.7800 241,368 +0.02(+2.63%)
Mar 03, 2014 0.7600 0.7600 0.7308 0.7600 146,728 +0.02(+2.70%)
Feb 28, 2014 0.7500 0.7700 0.7200 0.7400 617,249 -0.02(-2.35%)
Feb 27, 2014 0.7600 0.7720 0.7500 0.7578 506,398 -0.00(-0.26%)
Feb 26, 2014 0.7603 0.8200 0.7513 0.7598 594,613 -0.00(-0.03%)
Feb 25, 2014 0.9000 0.9006 0.7551 0.7600 956,856 -0.15(-16.88%)
Feb 24, 2014 0.8000 0.9200 0.7801 0.9143 1,333,086 +0.08(+9.48%)
Feb 21, 2014 0.7850 0.8400 0.7400 0.8351 742,503 +0.07(+8.45%)
Feb 20, 2014 0.7850 0.7850 0.7500 0.7700 282,430 -0.02(-1.91%)
Feb 19, 2014 0.7800 0.8000 0.7509 0.7850 568,020 +0.03(+3.30%)
Feb 18, 2014 0.7900 0.7900 0.7500 0.7599 456,154 +0.02(+2.69%)
Feb 14, 2014 0.7400 0.7400 0.7400 0 -0.03(-3.88%)
Feb 13, 2014 0.8200 0.8200 0.7500 0.7699 844,388 -0.05(-6.11%)
Feb 12, 2014 0.8400 0.8490 0.8000 0.8200 541,562 -0.02(-2.28%)
Feb 11, 2014 0.8100 0.8500 0.7997 0.8391 538,858 +0.04(+5.34%)
Feb 10, 2014 0.8900 0.9500 0.7923 0.7966 1,575,618 +0.06(+7.62%)
Feb 07, 2014 0.7600 0.7900 0.6700 0.7402 1,035,644 -0.03(-3.31%)
Feb 06, 2014 0.7800 0.7900 0.6400 0.7655 1,289,617 +0.07(+10.19%)
Feb 05, 2014 0.6500 0.7133 0.6400 0.6947 1,413,426 +0.05(+8.34%)
Feb 04, 2014 0.7800 0.8000 0.5500 0.6412 6,218,994 -0.25(-27.96%)
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