ACI: Historical Prices for ARCH COAL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.60	22.73	21.77	22.26	5,503,400	22.26
19-Nov-09	23.25	23.31	22.53	22.92	3,584,200	22.92
18-Nov-09	24.23	24.26	23.26	23.56	4,418,500	23.56
17-Nov-09	23.48	24.00	23.09	23.89	4,797,400	23.89
16-Nov-09	23.05	23.83	23.05	23.39	4,661,300	23.39
13-Nov-09	22.76	22.90	22.38	22.73	3,383,300	22.73
12-Nov-09	22.99	23.00	22.06	22.70	5,542,400	22.70
11-Nov-09	23.63	23.82	22.80	23.08	4,305,800	23.08
10-Nov-09	23.16	23.47	22.70	23.17	3,171,600	23.17
9-Nov-09	22.68	23.32	22.62	23.32	4,220,400	23.32
6-Nov-09	22.28	23.17	21.96	22.16	3,561,600	22.16
5-Nov-09	22.32	22.76	22.02	22.68	3,628,900	22.68
4-Nov-09	22.33	22.74	21.91	21.99	5,179,400	21.99
3-Nov-09	21.46	22.38	21.15	21.94	6,839,400	21.94
2-Nov-09	21.89	22.38	21.01	21.77	7,443,800	21.77
30-Oct-09	24.11	24.39	21.47	21.66	12,650,200	21.66
29-Oct-09	22.31	23.24	22.31	23.10	7,144,700	23.10
28-Oct-09	22.77	22.97	21.86	22.01	7,618,000	22.01
27-Oct-09	23.42	23.80	22.87	23.17	5,533,300	23.17
26-Oct-09	24.11	25.01	23.18	23.27	5,224,900	23.27
23-Oct-09	24.89	25.11	23.94	24.03	3,634,800	24.03
22-Oct-09	24.98	24.99	24.03	24.69	3,852,200	24.69
21-Oct-09	24.38	25.86	24.33	25.04	6,340,100	25.04
20-Oct-09	25.34	25.79	24.08	24.55	6,384,700	24.55
19-Oct-09	24.35	25.44	24.21	25.08	6,654,400	25.08
16-Oct-09	23.72	24.41	23.51	24.23	5,196,100	24.23
15-Oct-09	23.29	24.08	23.19	24.05	5,147,000	24.05
14-Oct-09	23.63	23.85	23.25	23.53	5,629,200	23.53
13-Oct-09	23.41	23.70	22.72	23.54	4,671,800	23.54
12-Oct-09	23.64	24.10	23.52	23.66	3,416,300	23.66
9-Oct-09	23.14	23.37	22.61	23.28	4,118,400	23.28
8-Oct-09	23.27	23.57	22.93	23.44	4,434,400	23.44
7-Oct-09	22.43	23.02	22.35	22.83	4,108,600	22.83
6-Oct-09	22.14	22.82	22.07	22.59	5,835,900	22.59
5-Oct-09	20.68	21.60	20.67	21.60	4,381,800	21.60
2-Oct-09	20.36	21.22	20.07	20.49	6,741,800	20.49
1-Oct-09	21.95	22.08	20.91	20.98	5,887,900	20.98
30-Sep-09	22.64	22.74	21.77	22.13	5,606,900	22.13
29-Sep-09	22.20	22.55	21.92	22.33	4,333,400	22.33
28-Sep-09	21.82	22.49	21.70	22.29	3,839,000	22.29
25-Sep-09	21.67	22.35	21.62	21.86	4,565,700	21.86
24-Sep-09	22.69	22.75	21.53	22.11	7,008,400	22.11
23-Sep-09	23.27	23.43	22.30	22.57	6,172,800	22.57
22-Sep-09	23.15	23.75	22.90	23.61	8,525,600	23.61
21-Sep-09	22.09	22.78	21.51	22.64	5,086,800	22.64
18-Sep-09	23.10	23.12	22.09	22.52	7,492,300	22.52
17-Sep-09	24.00	24.10	22.57	22.93	12,654,600	22.93
16-Sep-09	22.35	23.89	22.20	23.83	14,511,300	23.83
15-Sep-09	20.84	21.84	20.70	21.60	9,523,700	21.60
14-Sep-09	18.80	20.79	18.70	20.67	11,974,700	20.67
11-Sep-09	19.00	19.63	18.85	19.16	7,369,900	19.16
10-Sep-09	18.06	18.91	17.85	18.85	6,855,000	18.85
9-Sep-09	18.17	18.21	17.76	18.06	4,774,900	18.06
8-Sep-09	18.10	18.29	17.92	18.12	6,751,300	18.12
4-Sep-09	16.95	17.56	16.84	17.55	3,028,600	17.55
3-Sep-09	16.84	17.00	16.52	16.94	3,102,000	16.94
2-Sep-09	16.97	17.06	16.55	16.64	3,289,200	16.64
1-Sep-09	17.16	17.77	16.82	16.88	6,022,700	16.88
31-Aug-09	17.25	17.46	16.97	17.32	5,191,200	17.32
28-Aug-09	17.72	17.92	17.42	17.72	3,802,700	17.72
28-Aug-09	$ 0.09 Dividend
27-Aug-09	17.59	17.66	17.00	17.52	4,739,500	17.43
26-Aug-09	17.79	17.98	17.46	17.66	3,592,800	17.57
25-Aug-09	18.29	18.47	17.77	17.91	5,263,100	17.82
24-Aug-09	18.27	18.35	17.86	17.93	6,751,300	17.84
21-Aug-09	17.28	17.61	17.05	17.50	3,835,600	17.41
20-Aug-09	17.11	17.33	16.79	16.99	3,734,200	16.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions