ACI.MX Historical Prices | ARCH COAL Stock

Dow

0.06% Nasdaq

0.01%

Arch Coal Inc. (ACI.MX)

-Mexico

67.00 0.45(0.68%) May 24, 4:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 23, 2012	91.00	91.50	88.00	88.03	1,055,200	87.89
Aug 22, 2012	97.00	97.00	96.15	96.15	11,500	95.99
Aug 21, 2012	92.98	92.98	92.98	92.98	0	92.83
Aug 20, 2012	92.98	92.98	92.98	92.98	0	92.83
Aug 17, 2012	92.30	92.98	92.10	92.98	14,200	92.83
Aug 16, 2012	96.70	96.70	96.70	96.70	0	96.54
Aug 15, 2012	96.70	96.70	96.70	96.70	0	96.54
Aug 14, 2012	96.70	96.70	96.70	96.70	0	96.54
Aug 13, 2012	96.70	96.70	96.70	96.70	0	96.54
Aug 10, 2012	96.70	96.70	96.70	96.70	0	96.54
Aug 9, 2012	92.44	101.00	92.44	101.00	1,300	100.84
Aug 8, 2012	90.44	90.44	87.75	89.56	10,600	89.42
Aug 7, 2012	92.14	92.14	92.14	92.14	0	91.99
Aug 6, 2012	91.77	92.14	91.77	92.14	1,200	91.99
Aug 3, 2012	89.55	89.55	89.55	89.55	600	89.41
Aug 2, 2012	88.39	88.39	86.27	86.27	700	86.13
Aug 1, 2012	98.34	98.52	96.50	96.50	20,800	96.34
Jul 31, 2012	93.06	94.93	93.06	94.92	25,500	94.77
Jul 30, 2012	92.23	95.08	92.23	95.08	2,100	94.93
Jul 27, 2012	80.30	85.92	73.57	85.92	36,800	85.78
Jul 26, 2012	71.61	71.61	69.66	69.66	2,900	69.55
Jul 25, 2012	73.00	73.78	72.00	72.00	5,300	71.88
Jul 24, 2012	82.35	82.35	75.65	75.65	14,800	75.53
Jul 23, 2012	82.71	85.47	82.71	85.47	5,600	85.33
Jul 20, 2012	81.13	83.59	81.13	81.76	6,200	81.63
Jul 19, 2012	79.60	82.30	79.60	82.30	6,000	82.17
Jul 18, 2012	78.16	80.87	78.16	78.72	10,700	78.59
Jul 17, 2012	77.35	77.35	74.00	77.25	25,000	77.13
Jul 16, 2012	78.18	78.19	74.76	77.85	16,000	77.72
Jul 13, 2012	80.51	80.51	80.51	80.51	0	80.38
Jul 12, 2012	79.41	80.51	79.41	80.51	2,000	80.38
Jul 11, 2012	83.11	83.34	83.11	83.34	700	83.21
Jul 10, 2012	90.50	90.50	81.00	81.00	3,300	80.87
Jul 9, 2012	93.00	93.00	87.67	87.67	2,500	87.53
Jul 6, 2012	98.41	98.41	98.41	98.41	0	98.25
Jul 5, 2012	101.17	101.17	98.41	98.41	6,200	98.25
Jul 4, 2012	100.73	100.73	100.73	100.73	0	100.57
Jul 3, 2012	100.73	100.73	100.73	100.73	2,000	100.57
Jul 2, 2012	93.82	93.82	93.25	93.25	260,000	93.10
Jun 29, 2012	91.20	92.25	91.20	92.20	1,164,400	92.05
Jun 28, 2012	82.42	88.03	82.42	88.03	1,900	87.89
Jun 27, 2012	77.75	82.87	77.75	82.87	6,900	82.74
Jun 26, 2012	79.59	79.59	74.18	76.06	486,800	75.94
Jun 25, 2012	82.02	82.02	81.56	81.56	300	81.43
Jun 22, 2012	84.75	84.75	84.75	84.75	4,000	84.61
Jun 21, 2012	88.73	88.73	88.73	88.73	0	88.59
Jun 20, 2012	87.64	88.75	87.64	88.73	136,000	88.59
Jun 19, 2012	86.11	89.00	86.11	88.65	474,600	88.51
Jun 18, 2012	85.42	85.42	85.42	85.42	500	85.28
Jun 15, 2012	81.19	83.77	81.19	83.77	1,400	83.63
Jun 14, 2012	80.01	80.01	80.01	80.01	500	79.88
Jun 13, 2012	81.10	83.16	81.10	83.16	800	83.03
Jun 12, 2012	82.00	82.00	81.41	81.41	800	81.28
Jun 11, 2012	83.58	83.58	83.25	83.25	500	83.12
Jun 8, 2012	84.60	85.77	83.59	84.43	4,200	84.29
Jun 7, 2012	89.10	89.10	86.29	86.29	3,700	86.15
Jun 6, 2012	87.25	87.25	86.00	86.00	900	85.86
Jun 5, 2012	89.00	89.00	89.00	89.00	0	88.86
Jun 4, 2012	87.75	89.50	86.45	89.50	3,400	89.36
Jun 1, 2012	88.50	89.76	88.50	89.76	600	89.62
May 31, 2012	95.00	95.00	90.83	92.70	4,000	92.55
May 30, 2012	98.85	98.85	96.70	96.70	8,000	96.54
May 30, 2012	0.03 Dividend
May 29, 2012	101.70	102.10	100.70	101.70	4,900	101.51
May 28, 2012	101.90	101.90	101.90	101.90	0	101.71
May 25, 2012	100.17	101.90	99.65	101.90	2,100	101.71
May 24, 2012	101.30	102.80	100.90	101.90	27,700	101.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ACI.MX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Arch Coal Inc. (ACI.MX)