PCX: Historical Prices for PATRIOT COAL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.80	15.15	14.48	14.80	6,400,600	14.80
8-Feb-10	15.06	15.29	14.25	14.28	4,903,100	14.28
5-Feb-10	14.46	15.15	13.87	14.95	9,573,200	14.95
4-Feb-10	16.03	16.10	14.26	14.30	10,655,800	14.30
3-Feb-10	16.93	17.32	16.37	16.53	5,657,800	16.53
2-Feb-10	17.23	17.27	15.95	16.91	8,363,700	16.91
1-Feb-10	15.78	17.07	15.63	16.96	6,231,300	16.96
29-Jan-10	17.19	17.61	15.31	15.49	7,618,400	15.49
28-Jan-10	17.13	17.39	16.47	16.95	4,547,100	16.95
27-Jan-10	17.02	17.70	15.92	16.91	6,938,000	16.91
26-Jan-10	17.29	18.35	16.80	17.15	6,565,400	17.15
25-Jan-10	17.61	17.98	17.23	17.50	4,195,900	17.50
22-Jan-10	17.50	18.50	16.61	16.98	8,259,700	16.98
21-Jan-10	19.35	19.35	17.53	17.57	11,346,600	17.57
20-Jan-10	20.81	20.88	20.08	20.23	4,449,500	20.23
19-Jan-10	19.91	21.21	19.91	21.15	4,629,600	21.15
15-Jan-10	20.45	20.75	19.75	20.20	5,047,700	20.20
14-Jan-10	21.09	21.25	20.41	20.74	3,672,600	20.74
13-Jan-10	21.08	21.45	19.95	21.12	5,439,700	21.12
12-Jan-10	19.65	20.87	19.26	20.68	7,404,200	20.68
11-Jan-10	21.47	22.37	20.04	20.14	13,410,900	20.14
8-Jan-10	18.88	20.63	18.70	20.42	7,832,400	20.42
7-Jan-10	18.89	19.40	18.54	19.11	4,228,300	19.11
6-Jan-10	18.69	19.18	18.52	19.04	6,940,500	19.04
5-Jan-10	17.32	18.41	17.28	18.29	6,682,100	18.29
4-Jan-10	16.06	17.34	15.99	17.30	4,275,900	17.30
31-Dec-09	15.68	15.86	15.45	15.46	1,363,500	15.46
30-Dec-09	15.52	15.74	15.22	15.53	2,922,600	15.53
29-Dec-09	16.41	16.50	15.72	15.76	2,788,500	15.76
28-Dec-09	17.00	17.24	16.14	16.28	3,125,300	16.28
24-Dec-09	16.18	16.74	16.18	16.63	2,154,800	16.63
23-Dec-09	14.90	16.46	14.90	16.10	7,627,600	16.10
22-Dec-09	14.15	14.82	14.11	14.70	3,503,900	14.70
21-Dec-09	14.10	14.59	13.97	13.99	4,100,000	13.99
18-Dec-09	13.72	14.08	13.67	13.89	7,483,600	13.89
17-Dec-09	13.80	13.98	13.38	13.61	3,678,700	13.61
16-Dec-09	13.69	14.30	13.69	14.16	4,332,100	14.16
15-Dec-09	13.27	13.80	13.27	13.64	3,656,100	13.64
14-Dec-09	13.02	13.47	12.94	13.47	2,988,000	13.47
11-Dec-09	12.75	12.90	12.60	12.86	2,697,100	12.86
10-Dec-09	12.34	12.73	12.31	12.55	2,909,200	12.55
9-Dec-09	12.26	12.43	12.01	12.31	2,770,800	12.31
8-Dec-09	11.92	12.37	11.92	12.09	3,791,300	12.09
7-Dec-09	11.91	12.47	11.91	12.20	2,688,300	12.20
4-Dec-09	13.00	13.13	11.93	12.04	5,239,400	12.04
3-Dec-09	12.95	13.04	12.53	12.62	2,915,700	12.62
2-Dec-09	12.63	13.15	12.57	12.82	3,092,200	12.82
1-Dec-09	12.70	12.75	12.35	12.62	3,658,800	12.62
30-Nov-09	13.00	13.12	12.16	12.25	5,201,800	12.25
27-Nov-09	12.75	13.19	12.29	12.96	2,027,800	12.96
25-Nov-09	13.26	13.47	12.87	13.41	2,170,700	13.41
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
* 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