ACI: Historical Prices for ARCH COAL INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	21.15	21.45	20.83	21.21	3,858,900	21.21
17-Dec-09	20.81	21.37	20.81	21.00	3,585,100	21.00
16-Dec-09	21.43	21.93	21.28	21.60	4,303,800	21.60
15-Dec-09	20.85	21.47	20.73	21.22	4,005,400	21.22
14-Dec-09	20.93	20.98	20.44	20.88	3,552,100	20.88
11-Dec-09	20.60	20.75	20.21	20.53	3,243,100	20.53
10-Dec-09	20.29	20.77	20.12	20.46	4,081,600	20.46
9-Dec-09	19.88	20.29	19.58	20.05	3,302,700	20.05
8-Dec-09	19.61	20.01	19.41	19.76	4,004,300	19.76
7-Dec-09	19.79	20.37	19.75	19.99	3,383,700	19.99
4-Dec-09	20.73	21.00	19.45	20.03	6,342,900	20.03
3-Dec-09	20.63	20.94	20.18	20.43	6,605,700	20.43
2-Dec-09	20.71	21.11	20.40	20.55	4,395,800	20.55
1-Dec-09	21.30	21.32	20.70	20.80	4,554,900	20.80
30-Nov-09	21.05	21.25	20.60	20.86	4,174,000	20.86
27-Nov-09	20.69	21.46	20.52	21.12	2,186,100	21.12
27-Nov-09	$ 0.09 Dividend
25-Nov-09	21.72	21.94	21.34	21.80	2,879,100	21.71
24-Nov-09	21.90	21.99	20.83	21.51	5,444,500	21.42
23-Nov-09	22.80	23.18	21.60	21.86	4,970,400	21.77
20-Nov-09	22.60	22.73	21.77	22.26	5,503,400	22.17
19-Nov-09	23.25	23.31	22.53	22.92	3,584,200	22.83
18-Nov-09	24.23	24.26	23.26	23.56	4,418,500	23.46
17-Nov-09	23.48	24.00	23.09	23.89	4,797,400	23.79
16-Nov-09	23.05	23.83	23.05	23.39	4,661,300	23.29
13-Nov-09	22.76	22.90	22.38	22.73	3,383,300	22.64
12-Nov-09	22.99	23.00	22.06	22.70	5,542,400	22.61
11-Nov-09	23.63	23.82	22.80	23.08	4,305,800	22.98
10-Nov-09	23.16	23.47	22.70	23.17	3,171,600	23.07
9-Nov-09	22.68	23.32	22.62	23.32	4,220,400	23.22
6-Nov-09	22.28	23.17	21.96	22.16	3,561,600	22.07
5-Nov-09	22.32	22.76	22.02	22.68	3,628,900	22.59
4-Nov-09	22.33	22.74	21.91	21.99	5,179,400	21.90
3-Nov-09	21.46	22.38	21.15	21.94	6,839,400	21.85
2-Nov-09	21.89	22.38	21.01	21.77	7,443,800	21.68
30-Oct-09	24.11	24.39	21.47	21.66	12,650,200	21.57
29-Oct-09	22.31	23.24	22.31	23.10	7,144,700	23.00
28-Oct-09	22.77	22.97	21.86	22.01	7,618,000	21.92
27-Oct-09	23.42	23.80	22.87	23.17	5,533,300	23.07
26-Oct-09	24.11	25.01	23.18	23.27	5,224,900	23.17
23-Oct-09	24.89	25.11	23.94	24.03	3,634,800	23.93
22-Oct-09	24.98	24.99	24.03	24.69	3,852,200	24.59
21-Oct-09	24.38	25.86	24.33	25.04	6,340,100	24.94
20-Oct-09	25.34	25.79	24.08	24.55	6,384,700	24.45
19-Oct-09	24.35	25.44	24.21	25.08	6,654,400	24.98
16-Oct-09	23.72	24.41	23.51	24.23	5,196,100	24.13
15-Oct-09	23.29	24.08	23.19	24.05	5,147,000	23.95
14-Oct-09	23.63	23.85	23.25	23.53	5,629,200	23.43
13-Oct-09	23.41	23.70	22.72	23.54	4,671,800	23.44
12-Oct-09	23.64	24.10	23.52	23.66	3,416,300	23.56
9-Oct-09	23.14	23.37	22.61	23.28	4,118,400	23.18
8-Oct-09	23.27	23.57	22.93	23.44	4,434,400	23.34
7-Oct-09	22.43	23.02	22.35	22.83	4,108,600	22.74
6-Oct-09	22.14	22.82	22.07	22.59	5,835,900	22.50
5-Oct-09	20.68	21.60	20.67	21.60	4,381,800	21.51
2-Oct-09	20.36	21.22	20.07	20.49	6,741,800	20.41
1-Oct-09	21.95	22.08	20.91	20.98	5,887,900	20.89
30-Sep-09	22.64	22.74	21.77	22.13	5,606,900	22.04
29-Sep-09	22.20	22.55	21.92	22.33	4,333,400	22.24
28-Sep-09	21.82	22.49	21.70	22.29	3,839,000	22.20
25-Sep-09	21.67	22.35	21.62	21.86	4,565,700	21.77
24-Sep-09	22.69	22.75	21.53	22.11	7,008,400	22.02
23-Sep-09	23.27	23.43	22.30	22.57	6,172,800	22.48
22-Sep-09	23.15	23.75	22.90	23.61	8,525,600	23.51
21-Sep-09	22.09	22.78	21.51	22.64	5,086,800	22.55
18-Sep-09	23.10	23.12	22.09	22.52	7,492,300	22.43
17-Sep-09	24.00	24.10	22.57	22.93	12,654,600	22.84
* 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