PCX: Historical Prices for PATRIOT COAL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	13.20	13.20	12.59	13.11	2,783,500	13.11
23-Nov-09	13.98	14.21	13.10	13.20	3,748,900	13.20
20-Nov-09	13.51	13.55	13.20	13.45	2,691,900	13.45
19-Nov-09	13.75	13.81	13.35	13.68	3,292,300	13.68
18-Nov-09	14.39	14.73	13.73	13.99	5,936,800	13.99
17-Nov-09	13.43	14.38	13.20	14.30	6,495,300	14.30
16-Nov-09	13.12	13.72	13.12	13.49	5,304,800	13.49
13-Nov-09	12.82	12.94	12.54	12.92	2,734,600	12.92
12-Nov-09	13.00	13.06	12.55	12.70	3,623,500	12.70
11-Nov-09	13.31	13.45	12.95	13.05	3,076,500	13.05
10-Nov-09	13.10	13.38	12.67	13.04	3,620,100	13.04
9-Nov-09	12.67	13.20	12.67	13.20	4,698,300	13.20
6-Nov-09	12.12	13.00	12.05	12.45	4,949,400	12.45
5-Nov-09	11.99	12.53	11.90	12.50	4,521,000	12.50
4-Nov-09	11.53	12.28	11.41	11.89	7,374,200	11.89
3-Nov-09	10.92	11.32	10.60	11.21	7,024,700	11.21
2-Nov-09	11.55	11.65	10.61	11.09	4,299,700	11.09
30-Oct-09	12.29	12.37	11.10	11.30	5,673,800	11.30
29-Oct-09	12.30	12.76	12.04	12.19	7,089,900	12.19
28-Oct-09	12.49	12.58	11.63	11.93	9,129,000	11.93
27-Oct-09	11.76	14.07	11.60	12.78	21,779,600	12.78
26-Oct-09	11.67	12.01	11.02	11.19	7,900,800	11.19
23-Oct-09	12.40	12.60	11.48	11.57	6,079,400	11.57
22-Oct-09	12.75	12.80	12.06	12.32	5,784,600	12.32
21-Oct-09	12.84	13.43	12.66	12.83	6,318,900	12.83
20-Oct-09	13.79	13.90	12.85	12.88	5,310,600	12.88
19-Oct-09	13.31	13.85	13.24	13.55	4,493,100	13.55
16-Oct-09	13.88	14.00	13.26	13.29	6,669,000	13.29
15-Oct-09	13.19	14.03	13.10	14.00	4,288,800	14.00
14-Oct-09	13.25	13.45	13.08	13.33	3,233,900	13.33
13-Oct-09	12.96	13.10	12.42	13.02	2,618,400	13.02
12-Oct-09	13.33	13.45	12.76	12.77	3,292,500	12.77
9-Oct-09	13.10	13.35	12.80	13.07	4,709,400	13.07
8-Oct-09	12.77	12.95	12.56	12.82	4,043,600	12.82
7-Oct-09	12.20	12.44	11.90	12.32	3,743,000	12.32
6-Oct-09	12.14	12.49	11.78	12.04	4,901,200	12.04
5-Oct-09	11.03	11.78	11.01	11.78	5,084,600	11.78
2-Oct-09	10.38	11.29	10.21	10.90	5,504,300	10.90
1-Oct-09	11.68	11.76	10.84	10.88	4,951,300	10.88
30-Sep-09	12.26	12.37	11.52	11.76	4,841,700	11.76
29-Sep-09	12.21	12.39	11.81	12.02	3,388,800	12.02
28-Sep-09	11.39	12.37	11.26	12.03	4,719,800	12.03
25-Sep-09	11.57	11.88	11.14	11.32	4,111,400	11.32
24-Sep-09	12.22	12.35	11.62	11.85	4,341,800	11.85
23-Sep-09	12.71	12.84	12.08	12.21	6,305,700	12.21
22-Sep-09	13.10	13.45	12.85	13.09	7,448,800	13.09
21-Sep-09	12.06	12.69	11.58	12.62	4,732,300	12.62
18-Sep-09	12.68	12.90	12.27	12.55	5,111,400	12.55
17-Sep-09	13.05	13.34	12.16	12.76	10,357,300	12.76
16-Sep-09	13.33	14.12	13.09	13.51	10,636,600	13.51
15-Sep-09	12.39	13.67	12.20	12.81	14,874,800	12.81
14-Sep-09	9.82	12.48	9.76	12.42	13,768,100	12.42
11-Sep-09	10.25	10.74	10.03	10.20	6,282,800	10.20
10-Sep-09	9.73	10.10	9.52	10.10	3,781,400	10.10
9-Sep-09	9.90	9.94	9.51	9.71	3,058,500	9.71
8-Sep-09	9.28	9.80	9.18	9.79	4,950,200	9.79
4-Sep-09	8.88	9.00	8.67	8.90	2,279,500	8.90
3-Sep-09	8.60	8.82	8.51	8.75	1,796,800	8.75
2-Sep-09	8.63	8.69	8.33	8.44	2,650,200	8.44
1-Sep-09	8.70	9.23	8.55	8.65	4,881,100	8.65
31-Aug-09	8.95	9.00	8.65	8.86	3,687,400	8.86
28-Aug-09	9.25	9.30	9.05	9.19	3,191,200	9.19
27-Aug-09	9.55	9.55	8.90	9.05	6,145,700	9.05
26-Aug-09	9.52	9.82	9.38	9.62	2,374,100	9.62
25-Aug-09	10.32	10.43	9.65	9.71	4,574,400	9.71
24-Aug-09	9.89	10.64	9.85	10.09	7,537,500	10.09
* 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