Home > Quotes > JRCC > Historical Prices

James River Coal Company Historical Stock Prices

JRCC 
$2.96
*  
0.15
  negative  
4.82%
Get JRCC Alerts
*Delayed - data as of May 23, 2013 10:06 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    JRCC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:06  2.94  3.04  2.88  2.96 524,578
05/22/2013 3.15 3.5 2.981 3.11 4,221,197
05/21/2013 2.94 3.31 2.84 3.13 5,192,500
05/20/2013 2.7898 2.85 2.56 2.81 3,202,465
05/17/2013 2.38 2.77 2.38 2.44 5,213,656
05/16/2013 2.29 2.29 2.17 2.22 412,691
05/15/2013 2.16 2.3125 2.1 2.23 639,468
05/14/2013 2.35 2.35 2.15 2.19 983,212
05/13/2013 2.37 2.37 2.23 2.32 887,948
05/10/2013 2.34 2.42 2.27 2.32 749,622
05/09/2013 2.35 2.53 2.25 2.36 2,364,888
05/08/2013 2.17 2.4 2.1 2.39 2,186,333
05/07/2013 2.41 2.44 2.13 2.16 2,660,595
05/06/2013 2.05 2.35 1.971 2.32 2,992,654
05/03/2013 1.98 1.98 1.9 1.96 705,219
05/02/2013 1.92 1.92 1.92 1.92 1,606,740
05/01/2013 1.78 2.27 1.68 2.13 4,586,114
04/30/2013 1.7 1.72 1.65 1.65 743,255
04/29/2013 1.71 1.79 1.665 1.71 482,109
04/26/2013 1.78 1.8 1.66 1.68 413,864
04/25/2013 1.76 1.82 1.67 1.77 1,104,025
04/24/2013 1.59 1.73 1.59 1.73 1,105,404
04/23/2013 1.66 1.66 1.58 1.6 512,425
04/22/2013 1.65 1.66 1.58 1.64 295,576
04/19/2013 1.71 1.75 1.63 1.66 362,954
04/18/2013 1.62 1.7751 1.6199 1.73 993,636
04/17/2013 1.59 1.68 1.57 1.63 592,922
04/16/2013 1.72 1.72 1.55 1.56 682,550
04/15/2013 1.74 1.75 1.65 1.67 862,163
04/12/2013 1.95 1.97 1.8 1.81 758,366
04/11/2013 1.9 1.94 1.75 1.85 887,985
04/10/2013 1.9 1.95 1.88 1.92 810,360
04/09/2013 1.7 1.85 1.66 1.83 1,464,140
04/08/2013 1.76 1.78 1.66 1.66 631,454
04/05/2013 1.64 1.745 1.62 1.73 749,138
04/04/2013 1.6 1.73 1.56 1.69 1,420,492
04/03/2013 1.49 1.58 1.47 1.55 1,399,209
04/02/2013 1.7 1.7 1.46 1.49 2,135,088
04/01/2013 1.75 1.78 1.6 1.65 1,507,038
03/28/2013 1.86 1.87 1.75 1.75 793,639
03/27/2013 1.88 1.9 1.77 1.855 1,571,139
03/26/2013 2.05 2.0582 1.89 1.92 1,046,596
03/25/2013 2.08 2.08 1.95 2.04 957,563
03/22/2013 2.02 2.08 1.99 2.07 1,212,550
03/21/2013 2.12 2.18 1.99 1.99 1,307,419
03/20/2013 2.25 2.2696 2.04 2.1 2,285,232
03/19/2013 2.4 2.4 2.2 2.22 907,205
03/18/2013 2.4 2.55 2.28 2.32 1,627,311
03/15/2013 2.39 2.49 2.38 2.46 1,273,341
03/14/2013 2.36 2.52 2.34 2.4 1,136,903
03/13/2013 2.62 2.64 2.33 2.37 1,471,919
03/12/2013 2.52 2.63 2.49 2.57 659,811
03/11/2013 2.55 2.72 2.51 2.53 924,805
03/08/2013 2.4 2.84 2.36 2.79 1,778,782
03/07/2013 2.23 2.49 2.2 2.38 1,371,640
03/06/2013 2.35 2.58 2.33 2.55 919,172
03/05/2013 2.39 2.45 2.32 2.35 687,942
03/04/2013 2.48 2.5 2.34 2.36 762,791
03/01/2013 2.65 2.65 2.47 2.48 769,128
02/28/2013 2.8 2.8 2.65 2.65 363,935
02/27/2013 2.72 2.8 2.61 2.78 451,894
02/26/2013 2.8 2.8 2.6 2.65 487,592
02/25/2013 2.85 2.85 2.65 2.66 343,869
02/22/2013 2.85 2.88 2.75 2.78 476,336
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.