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 68.06 68.06 68.06 0 -0.04(-0.06%)
Dec 28, 2017 67.11 68.33 67.02 68.11 191,373 +1.12(+1.67%)
Dec 27, 2017 67.54 68.32 66.81 66.99 140,409 -0.49(-0.73%)
Dec 26, 2017 66.57 67.57 66.57 67.48 207,181 +0.90(+1.35%)
Dec 22, 2017 66.10 66.72 65.36 66.58 158,871 +0.29(+0.44%)
Dec 21, 2017 64.92 66.72 64.92 66.29 288,603 +1.42(+2.18%)
Dec 20, 2017 64.64 65.37 64.34 64.87 229,682 +0.53(+0.83%)
Dec 19, 2017 64.28 64.83 63.85 64.34 240,743 +0.05(+0.08%)
Dec 18, 2017 64.02 64.61 63.80 64.28 379,223 +0.83(+1.30%)
Dec 15, 2017 62.89 63.86 62.74 63.46 732,757 +1.08(+1.73%)
Dec 14, 2017 62.87 63.32 62.32 62.38 299,356 -0.41(-0.65%)
Dec 13, 2017 62.72 63.54 62.33 62.79 718,177 +0.13(+0.21%)
Dec 12, 2017 63.33 64.22 62.52 62.66 429,605 -0.80(-1.27%)
Dec 11, 2017 62.66 64.29 62.57 63.46 529,659 +1.40(+2.26%)
Dec 08, 2017 62.28 62.98 61.78 62.06 422,604 +0.00(+0.00%)
Dec 07, 2017 60.81 62.52 60.62 419,846 +0.00(+0.00%)
Dec 06, 2017 61.52 62.63 60.29 60.79 416,981 -0.92(-1.49%)
Dec 05, 2017 59.12 62.28 59.11 61.71 442,088 +0.10(+0.17%)
Dec 04, 2017 61.84 62.22 61.14 61.60 332,834 +0.04(+0.07%)
Dec 01, 2017 60.35 62.06 59.65 61.56 506,923 +1.24(+2.06%)
Nov 30, 2017 57.97 60.37 57.80 60.32 720,130 +2.97(+5.19%)
Nov 29, 2017 57.24 58.29 56.55 57.34 452,287 -0.11(-0.19%)
Nov 28, 2017 57.27 57.89 56.12 57.45 434,685 +0.11(+0.19%)
Nov 27, 2017 58.81 58.84 57.23 57.34 368,919 -1.56(-2.65%)
Nov 24, 2017 58.94 59.24 58.78 58.91 146,397 +0.23(+0.40%)
Nov 22, 2017 58.68 59.61 58.65 58.68 224,408 +0.13(+0.22%)
Nov 21, 2017 58.12 58.93 57.87 58.54 395,995 +0.69(+1.19%)
Nov 20, 2017 57.30 58.16 56.84 57.85 468,573 +0.55(+0.95%)
Nov 17, 2017 57.56 57.75 57.08 57.31 297,325 -0.31(-0.53%)
Nov 16, 2017 57.10 57.92 56.81 57.61 350,680 +0.84(+1.49%)
Nov 15, 2017 56.67 56.92 55.46 56.77 388,435 -0.29(-0.51%)
Nov 14, 2017 57.40 57.43 56.57 57.06 300,655 -0.29(-0.51%)
Nov 13, 2017 57.15 57.52 56.81 57.35 305,595 +0.08(+0.14%)
Nov 10, 2017 57.16 57.91 56.82 57.27 378,016 +0.05(+0.09%)
Nov 09, 2017 57.49 58.25 57.10 57.22 403,481 -0.81(-1.39%)
Nov 08, 2017 57.92 58.27 57.29 58.03 297,662 +0.07(+0.13%)
Nov 07, 2017 58.47 58.91 57.72 57.96 389,113 -0.25(-0.44%)
Nov 06, 2017 57.95 58.92 57.82 58.21 705,114 +0.47(+0.82%)
Nov 03, 2017 57.36 57.96 56.94 57.74 480,473 +0.51(+0.89%)
Nov 02, 2017 57.30 57.90 56.60 57.23 435,708 -0.20(-0.34%)
Nov 01, 2017 56.71 58.10 55.85 57.42 815,680 +1.84(+3.31%)
Oct 31, 2017 54.54 56.68 54.42 55.58 1,477,978 +3.36(+6.43%)
Oct 30, 2017 52.60 52.95 51.51 52.22 470,443 -0.36(-0.69%)
Oct 27, 2017 52.30 52.64 51.12 52.59 441,805 +0.21(+0.40%)
Oct 26, 2017 53.77 54.32 52.09 52.38 470,258 -1.42(-2.64%)
Oct 25, 2017 54.90 54.92 53.68 53.80 317,531 -0.69(-1.27%)
Oct 24, 2017 53.79 54.90 53.79 54.49 316,179 +0.52(+0.97%)
Oct 23, 2017 54.88 55.32 53.89 53.96 504,644 -0.90(-1.64%)
Oct 20, 2017 55.15 55.15 54.54 54.86 383,004 +0.31(+0.56%)
Oct 19, 2017 52.85 54.86 52.24 54.56 497,887 +1.53(+2.88%)
Oct 18, 2017 53.05 53.36 52.18 53.03 452,858 +0.03(+0.05%)
Oct 17, 2017 51.73 53.27 51.73 53.00 561,009 +1.19(+2.29%)
Oct 16, 2017 50.61 51.96 50.45 51.82 389,565 +1.35(+2.67%)
Oct 13, 2017 51.23 51.50 50.15 50.47 629,708 -0.94(-1.83%)
Oct 12, 2017 50.95 51.68 50.95 51.41 402,589 +0.04(+0.09%)
Oct 11, 2017 51.73 52.12 51.25 51.37 290,648 -0.41(-0.80%)
Oct 10, 2017 51.68 52.15 51.22 51.78 520,800 +0.60(+1.18%)
Oct 09, 2017 51.93 52.48 50.80 51.18 557,490 -0.57(-1.10%)
Oct 06, 2017 52.86 52.86 51.71 51.74 504,226 -1.35(-2.53%)
Oct 05, 2017 52.49 53.96 52.47 53.09 305,130 +0.64(+1.22%)
Oct 04, 2017 53.14 53.15 51.86 52.45 344,225 -0.50(-0.95%)
Oct 03, 2017 53.23 53.56 51.90 52.95 521,161 -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.