Skip to main content

Arch Resources Inc (NY: ARCH )

173.93 +5.09 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 68.27 68.27 68.27 0 -0.04(-0.06%)
Dec 28, 2017 67.31 68.53 67.23 68.31 190,797 +1.12(+1.67%)
Dec 27, 2017 67.74 68.53 67.01 67.19 139,986 -0.49(-0.73%)
Dec 26, 2017 66.77 67.78 66.77 67.68 206,557 +0.90(+1.35%)
Dec 22, 2017 66.30 66.92 65.56 66.78 158,392 +0.29(+0.44%)
Dec 21, 2017 65.12 66.93 65.12 66.49 287,734 +1.42(+2.18%)
Dec 20, 2017 64.83 65.57 64.54 65.07 228,990 +0.53(+0.83%)
Dec 19, 2017 64.48 65.03 64.05 64.53 240,018 +0.05(+0.08%)
Dec 18, 2017 64.22 64.81 63.99 64.48 378,081 +0.83(+1.30%)
Dec 15, 2017 63.08 64.05 62.93 63.65 730,550 +1.08(+1.73%)
Dec 14, 2017 63.06 63.51 62.51 62.57 298,454 -0.41(-0.65%)
Dec 13, 2017 62.91 63.73 62.52 62.98 716,014 +0.13(+0.21%)
Dec 12, 2017 63.53 64.41 62.71 62.84 428,311 -0.81(-1.27%)
Dec 11, 2017 62.84 64.49 62.76 63.65 528,063 +1.41(+2.26%)
Dec 08, 2017 62.47 63.17 61.97 62.24 421,331 +0.00(+0.00%)
Dec 07, 2017 60.99 62.71 60.81 418,582 +0.00(+0.00%)
Dec 06, 2017 61.71 62.82 60.47 60.97 415,725 -0.92(-1.49%)
Dec 05, 2017 59.30 62.46 59.29 61.89 440,757 +0.10(+0.17%)
Dec 04, 2017 62.02 62.41 61.32 61.79 331,832 +0.04(+0.07%)
Dec 01, 2017 60.53 62.24 59.83 61.75 505,397 +1.25(+2.06%)
Nov 30, 2017 58.14 60.55 57.97 60.50 717,962 +2.98(+5.19%)
Nov 29, 2017 57.41 58.46 56.73 57.52 450,925 -0.11(-0.19%)
Nov 28, 2017 57.44 58.06 56.29 57.63 433,376 +0.11(+0.19%)
Nov 27, 2017 58.99 59.02 57.40 57.52 367,808 -1.57(-2.65%)
Nov 24, 2017 59.12 59.41 58.96 59.09 145,956 +0.23(+0.40%)
Nov 22, 2017 58.85 59.79 58.83 58.85 223,732 +0.13(+0.22%)
Nov 21, 2017 58.30 59.11 58.04 58.72 394,803 +0.69(+1.19%)
Nov 20, 2017 57.47 58.33 57.01 58.03 467,162 +0.55(+0.95%)
Nov 17, 2017 57.73 57.93 57.26 57.48 296,430 -0.31(-0.53%)
Nov 16, 2017 57.27 58.09 56.98 57.79 349,624 +0.85(+1.49%)
Nov 15, 2017 56.84 57.09 55.62 56.94 387,265 -0.29(-0.51%)
Nov 14, 2017 57.58 57.61 56.74 57.23 299,750 -0.29(-0.51%)
Nov 13, 2017 57.32 57.69 56.98 57.53 304,675 +0.08(+0.14%)
Nov 10, 2017 57.34 58.09 56.99 57.44 376,878 +0.05(+0.09%)
Nov 09, 2017 57.66 58.43 57.28 57.39 402,266 -0.81(-1.39%)
Nov 08, 2017 58.09 58.44 57.46 58.20 296,766 +0.07(+0.13%)
Nov 07, 2017 58.65 59.09 57.89 58.13 387,941 -0.26(-0.44%)
Nov 06, 2017 58.12 59.10 57.99 58.39 702,991 +0.47(+0.82%)
Nov 03, 2017 57.53 58.14 57.12 57.91 479,026 +0.51(+0.89%)
Nov 02, 2017 57.47 58.07 56.77 57.40 434,396 -0.20(-0.34%)
Nov 01, 2017 56.88 58.28 56.01 57.60 813,223 +1.85(+3.31%)
Oct 31, 2017 54.71 56.85 54.59 55.75 1,473,527 +3.37(+6.43%)
Oct 30, 2017 52.76 53.11 51.67 52.38 469,026 -0.36(-0.69%)
Oct 27, 2017 52.45 52.80 51.27 52.75 440,475 +0.21(+0.40%)
Oct 26, 2017 53.94 54.48 52.24 52.53 468,841 -1.42(-2.64%)
Oct 25, 2017 55.07 55.08 53.84 53.96 316,575 -0.69(-1.27%)
Oct 24, 2017 53.95 55.07 53.95 54.65 315,226 +0.53(+0.97%)
Oct 23, 2017 55.04 55.49 54.05 54.13 503,124 -0.90(-1.64%)
Oct 20, 2017 55.31 55.31 54.71 55.03 381,851 +0.31(+0.56%)
Oct 19, 2017 53.01 55.03 52.40 54.72 496,387 +1.53(+2.88%)
Oct 18, 2017 53.21 53.52 52.34 53.19 451,494 +0.03(+0.05%)
Oct 17, 2017 51.89 53.43 51.89 53.16 559,319 +1.19(+2.29%)
Oct 16, 2017 50.76 52.12 50.60 51.97 388,392 +1.35(+2.67%)
Oct 13, 2017 51.39 51.65 50.30 50.62 627,812 -0.94(-1.83%)
Oct 12, 2017 51.10 51.83 51.10 51.56 401,377 +0.04(+0.09%)
Oct 11, 2017 51.89 52.28 51.40 51.52 289,772 -0.42(-0.80%)
Oct 10, 2017 51.83 52.31 51.38 51.94 519,231 +0.61(+1.18%)
Oct 09, 2017 52.09 52.64 50.95 51.33 555,811 -0.57(-1.10%)
Oct 06, 2017 53.02 53.02 51.87 51.90 502,707 -1.35(-2.53%)
Oct 05, 2017 52.64 54.12 52.63 53.25 304,211 +0.64(+1.22%)
Oct 04, 2017 53.30 53.32 52.02 52.61 343,189 -0.50(-0.95%)
Oct 03, 2017 53.39 53.72 52.05 53.11 519,592 -0.28(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.