Arch Coal, Inc. Historical Stock Prices

ACI 
$0.536
*  
0.0189
3.65%
Get ACI Alerts
*Delayed - data as of Jun. 2, 2015 11:26 ET  -  Find a broker to begin trading ACI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ACI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:26  0.54  0.548  0.5134  0.536 2,399,792
06/01/2015 0.5 0.55 0.4833 0.5171 6,652,937
05/29/2015 0.484 0.535 0.46 0.49 11,433,300
05/28/2015 0.5111 0.5485 0.47 0.4702 11,966,630
05/27/2015 0.58 0.5901 0.5 0.5067 8,002,011
05/26/2015 0.629 0.629 0.57 0.58 7,732,364
05/22/2015 0.6715 0.6989 0.66 0.6622 4,352,829
05/21/2015 0.69 0.7222 0.69 0.69 4,087,020
05/20/2015 0.72 0.7482 0.69 0.7079 6,430,806
05/19/2015 0.78 0.78 0.7195 0.7225 4,338,323
05/18/2015 0.8 0.809 0.741 0.7701 4,658,803
05/15/2015 0.82 0.87 0.811 0.813 4,034,927
05/14/2015 0.8633 0.88 0.81 0.8274 4,229,673
05/13/2015 0.92 0.9415 0.8609 0.87 3,702,885
05/12/2015 0.941 0.976 0.9134 0.9357 3,692,445
05/11/2015 0.9775 0.9854 0.9535 0.969 2,117,534
05/08/2015 0.97 0.99 0.94 0.95 2,318,894
05/07/2015 0.9405 0.9861 0.94 0.94 1,988,760
05/06/2015 0.999 1 0.947 0.9636 2,450,099
05/05/2015 0.9999 0.9999 0.95 0.9963 1,667,295
05/04/2015 0.92 1 0.91 0.9961 2,048,546
05/01/2015 0.96 0.97 0.9108 0.9363 3,704,381
04/30/2015 1 1.01 0.96 0.9742 3,160,522
04/29/2015 0.9923 1.02 0.983 1.01 2,411,452
04/28/2015 0.95 1.02 0.95 0.9872 1,605,426
04/27/2015 1.03 1.06 0.9911 1 2,394,565
04/24/2015 1.01 1.06 0.994 1.03 3,850,936
04/23/2015 0.99 1.01 0.98 0.9942 2,885,034
04/22/2015 0.95 1.02 0.95 1.02 2,515,732
04/21/2015 1.04 1.04 0.95 1 6,126,898
04/20/2015 1.08 1.1 1.01 1.06 4,075,916
04/17/2015 1.06 1.09 1.04 1.04 2,355,697
04/16/2015 1.12 1.12 1.04 1.06 2,608,721
04/15/2015 1.01 1.12 1.01 1.08 2,872,040
04/14/2015 1.04 1.05 1 1.03 1,767,760
04/13/2015 1.05 1.08 1.02 1.04 1,650,895
04/10/2015 1.08 1.08 1.03 1.07 1,356,194
04/09/2015 1.05 1.08 1.03 1.05 2,435,577
04/08/2015 1.11 1.12 1.01 1.04 2,768,891
04/07/2015 1.05 1.15 1.01 1.11 4,853,188
04/06/2015 0.98 1.05 0.9611 1.04 4,004,882
04/02/2015 0.97 0.9959 0.95 0.9517 1,945,985
04/01/2015 1.01 1.02 0.945 0.99 3,065,244
03/31/2015 1 1.02 0.952 0.9999 3,264,180
03/30/2015 1.04 1.04 0.9468 0.9796 3,204,074
03/27/2015 1 1.05 0.92 1.04 5,275,562
03/26/2015 1.06 1.08 0.96 0.9949 4,147,862
03/25/2015 1.03 1.08 1.01 1.04 3,347,376
03/24/2015 0.99 1.03 0.97 1.03 3,088,642
03/23/2015 0.93 1 0.93 0.9712 3,264,548
03/20/2015 0.9525 0.97 0.8812 0.9048 13,678,240
03/19/2015 0.97 0.9961 0.8718 0.9472 3,516,905
03/18/2015 0.8105 0.98 0.8101 0.96 4,162,732
03/17/2015 0.83 0.839 0.8 0.8168 4,873,778
03/16/2015 0.8901 0.8901 0.7977 0.8394 4,640,916
03/13/2015 0.95 0.9656 0.8502 0.879 4,607,124
03/12/2015 1.01 1.05 0.9394 0.95 2,921,196
03/11/2015 0.98 1.01 0.94 0.99 2,729,073
03/10/2015 1.07 1.075 0.9812 0.99 4,597,610
03/09/2015 1.13 1.14 1.07 1.07 2,723,847
03/06/2015 1.1 1.13 1.07 1.1 3,927,557
03/05/2015 1.15 1.15 1.1 1.12 3,312,355
03/04/2015 1.2 1.2 1.12 1.15 3,198,462
03/03/2015 1.26 1.29 1.14 1.21 6,277,781
03/02/2015 1.33 1.33 1.21 1.29 5,084,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?