JRCC: Historical Prices for James River Coal Company

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.45	19.71	19.00	19.36	635,000	19.36
24-Nov-09	19.65	19.97	18.92	19.34	860,200	19.34
23-Nov-09	20.12	20.61	19.30	19.53	1,057,300	19.53
20-Nov-09	20.02	20.16	19.48	19.81	804,300	19.81
19-Nov-09	20.50	20.59	19.94	20.32	838,600	20.32
18-Nov-09	21.20	21.46	20.67	20.89	1,120,900	20.89
17-Nov-09	20.70	21.11	20.41	21.01	976,000	21.01
16-Nov-09	20.24	20.87	20.18	20.70	1,665,500	20.70
13-Nov-09	19.93	19.96	19.44	19.84	2,736,600	19.84
12-Nov-09	20.29	20.41	19.73	19.83	3,662,700	19.83
11-Nov-09	22.10	23.10	21.63	21.92	1,470,700	21.92
10-Nov-09	22.13	22.40	21.15	21.68	755,800	21.68
9-Nov-09	21.78	22.50	21.71	22.23	775,800	22.23
6-Nov-09	21.43	22.44	21.12	21.42	595,400	21.42
5-Nov-09	20.71	21.99	20.59	21.89	1,324,200	21.89
4-Nov-09	20.13	20.95	20.13	20.33	1,061,800	20.33
3-Nov-09	18.89	20.25	18.54	19.95	1,138,600	19.95
2-Nov-09	19.08	19.84	18.60	19.28	847,300	19.28
30-Oct-09	20.37	20.68	18.78	18.99	1,379,400	18.99
29-Oct-09	20.10	20.92	20.07	20.46	580,600	20.46
28-Oct-09	20.89	20.96	19.62	19.83	1,408,800	19.83
27-Oct-09	20.36	21.40	20.00	21.15	1,167,200	21.15
26-Oct-09	21.61	22.13	20.21	20.46	1,044,500	20.46
23-Oct-09	22.48	22.69	21.35	21.51	1,008,200	21.51
22-Oct-09	21.83	22.37	21.04	22.31	925,700	22.31
21-Oct-09	21.93	22.98	21.81	21.95	1,880,700	21.95
20-Oct-09	22.36	22.67	21.79	22.00	1,361,200	22.00
19-Oct-09	21.75	22.29	21.65	22.00	967,900	22.00
16-Oct-09	21.51	21.65	20.95	21.50	1,008,300	21.50
15-Oct-09	21.10	21.88	20.54	21.64	1,182,200	21.64
14-Oct-09	22.04	22.22	21.15	21.50	1,332,100	21.50
13-Oct-09	22.28	22.28	21.37	21.96	727,900	21.96
12-Oct-09	21.68	22.29	21.67	22.23	876,500	22.23
9-Oct-09	21.47	21.89	21.01	21.49	778,300	21.49
8-Oct-09	21.16	21.68	21.04	21.46	1,034,100	21.46
7-Oct-09	20.25	21.15	20.25	20.91	1,058,300	20.91
6-Oct-09	19.53	20.32	19.46	20.20	1,346,700	20.20
5-Oct-09	18.48	19.24	18.48	19.24	978,200	19.24
2-Oct-09	17.97	18.61	17.77	18.42	967,700	18.42
1-Oct-09	18.99	19.01	18.22	18.38	982,500	18.38
30-Sep-09	19.60	19.79	18.82	19.11	1,137,600	19.11
29-Sep-09	19.74	19.94	19.19	19.52	856,500	19.52
28-Sep-09	19.36	20.04	18.99	19.77	638,600	19.77
25-Sep-09	19.48	19.60	18.90	19.13	759,100	19.13
24-Sep-09	20.45	20.49	19.11	19.66	1,040,100	19.66
23-Sep-09	20.70	20.91	19.92	20.37	1,377,600	20.37
22-Sep-09	21.00	21.46	20.96	21.15	982,300	21.15
21-Sep-09	20.10	20.65	19.42	20.57	691,900	20.57
18-Sep-09	20.72	20.78	20.02	20.62	1,031,000	20.62
17-Sep-09	20.96	21.16	20.04	20.56	1,596,800	20.56
16-Sep-09	20.19	21.47	20.19	21.02	2,021,900	21.02
15-Sep-09	18.64	20.48	18.61	19.79	3,199,500	19.79
14-Sep-09	17.26	18.62	17.11	18.55	1,492,700	18.55
11-Sep-09	17.68	18.39	17.19	17.49	1,235,300	17.49
10-Sep-09	17.46	17.79	16.88	17.70	773,400	17.70
9-Sep-09	17.16	17.66	16.94	17.41	691,900	17.41
8-Sep-09	16.55	17.35	16.51	17.30	1,195,600	17.30
4-Sep-09	15.93	16.42	15.65	16.29	911,700	16.29
3-Sep-09	16.07	16.18	15.70	15.91	923,300	15.91
2-Sep-09	16.12	16.47	15.83	15.87	787,800	15.87
1-Sep-09	16.45	17.19	15.97	16.26	1,181,600	16.26
31-Aug-09	16.57	16.77	16.05	16.64	922,100	16.64
28-Aug-09	16.99	17.18	16.50	16.87	815,800	16.87
27-Aug-09	16.55	16.91	15.90	16.79	824,600	16.79
26-Aug-09	16.99	16.99	16.36	16.66	536,400	16.66
25-Aug-09	16.87	17.09	16.58	17.01	1,222,000	17.01
* 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