$8.21 +1.18 (%) Arch Coal Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACI historical data

Date Open High Low Close Volume
8/28/20156.928.506.488.219,283,810
8/27/20155.607.355.357.0311,359,460
8/26/20154.385.204.095.095,891,887
8/25/20154.294.694.014.154,543,487
8/24/20152.783.102.353.965,937,616
8/21/20153.304.603.163.8513,061,274
8/20/20152.584.402.433.3519,520,416
8/19/20152.152.391.822.285,167,623
8/18/20151.511.541.381.47377,428
8/17/20151.311.691.311.541,602,936
8/14/20151.261.481.211.261,407,111
8/13/20152.152.261.291.321,983,094
8/12/20151.672.231.622.131,988,486
8/11/20151.381.981.301.701,224,110
8/10/20151.161.421.161.36828,178
8/7/20151.301.401.151.23977,965
8/6/20151.041.351.031.311,050,043
8/5/20151.571.601.001.053,702,517
8/4/20151.611.801.401.511,073,297
8/3/20150.180.200.180.184,614,584
7/31/20150.190.200.180.184,561,872
7/30/20150.190.210.190.195,380,783
7/29/20150.180.190.170.173,595,619
7/28/20150.200.220.190.194,064,858
7/27/20150.200.220.200.214,347,003
7/24/20150.230.240.200.203,517,913
7/23/20150.250.250.220.233,122,416
7/22/20150.230.250.220.234,514,354
7/21/20150.230.250.220.247,165,921
7/20/20150.260.280.220.226,152,183
7/17/20150.300.310.260.275,390,429
7/16/20150.290.320.270.306,648,288
7/15/20150.320.330.300.312,398,281
7/14/20150.310.320.300.314,469,471
7/13/20150.270.330.260.307,626,267
7/10/20150.310.310.270.2711,872,803
7/9/20150.340.340.310.313,969,730
7/8/20150.370.370.320.326,738,421
7/7/20150.380.380.340.363,462,897
7/6/20150.390.390.360.365,458,646
7/2/20150.340.400.330.3610,631,071
7/1/20150.370.370.320.3310,040,215
6/30/20150.440.450.320.3429,605,221
6/29/20150.420.480.400.428,839,410
6/26/20150.420.430.370.4025,938,441
6/25/20150.390.410.390.413,432,094
6/24/20150.430.440.390.395,170,649
6/23/20150.460.460.440.443,888,161
6/22/20150.480.490.440.466,135,606
6/19/20150.410.470.400.4712,598,365
6/18/20150.450.450.420.434,671,767
6/17/20150.430.450.410.446,005,878
6/16/20150.390.450.380.405,160,197
6/15/20150.410.430.390.393,668,005
6/12/20150.420.440.360.398,280,801
6/11/20150.470.470.440.443,768,005
6/10/20150.500.510.450.477,894,257
6/9/20150.500.520.500.502,799,949
6/8/20150.520.520.490.504,510,713
6/5/20150.510.530.500.513,511,082
6/4/20150.550.550.510.513,118,535
6/3/20150.570.580.530.534,739,854
6/2/20150.550.550.510.547,310,264
6/1/20150.500.550.480.526,652,937
5/29/20150.480.540.460.4911,433,553
5/28/20150.510.550.470.4711,966,625
5/27/20150.580.590.500.518,002,011
5/26/20150.630.630.570.587,732,364
5/22/20150.670.700.660.664,364,829
5/21/20150.690.720.690.694,087,020
5/20/20150.720.750.690.716,430,806
5/19/20150.780.780.720.724,338,592
5/18/20150.800.810.740.774,659,303
5/15/20150.820.870.810.814,034,927
5/14/20150.860.880.810.834,229,673
5/13/20150.920.940.860.873,702,885
5/12/20150.940.980.910.943,692,445
5/11/20150.980.990.950.972,117,534
5/8/20150.970.990.940.952,318,894
5/7/20150.940.990.940.941,988,760
5/6/20151.001.000.950.962,451,273
5/5/20151.001.000.951.001,667,295
5/4/20150.921.000.911.002,048,546
5/1/20150.960.970.910.943,704,381
4/30/20151.001.010.960.973,160,522
4/29/20150.991.020.981.012,411,452
4/28/20150.951.020.950.991,605,426
4/27/20151.031.060.991.002,394,565
4/24/20151.011.060.991.033,850,936
4/23/20150.991.010.980.992,885,034
4/22/20150.951.020.951.022,515,732
4/21/20151.041.040.951.006,126,898
4/20/20151.081.101.011.064,075,916
4/17/20151.061.091.041.042,355,697
4/16/20151.121.121.041.062,608,721
4/15/20151.011.121.011.082,872,040
4/14/20151.041.051.001.031,769,760
4/13/20151.051.081.021.041,650,895
4/10/20151.081.081.031.071,356,194
4/9/20151.051.081.031.052,435,577
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!