Skip to main content

Arch Resources Inc (NY: ARCH )

162.62 +0.29 (+0.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 66.70 67.22 65.87 66.73 466,614 +0.08(+0.12%)
Jan 30, 2018 68.30 68.30 66.64 66.65 353,500 -2.45(-3.55%)
Jan 29, 2018 68.90 70.33 68.76 69.11 346,095 +0.13(+0.19%)
Jan 26, 2018 67.30 69.31 66.98 68.97 335,061 +1.76(+2.61%)
Jan 25, 2018 67.17 67.99 66.20 67.21 707,926 -1.50(-2.19%)
Jan 24, 2018 68.74 69.69 67.87 68.72 452,400 +0.38(+0.55%)
Jan 23, 2018 70.04 70.08 67.01 68.34 486,636 -1.33(-1.90%)
Jan 22, 2018 70.25 70.80 68.85 69.67 224,226 -0.09(-0.13%)
Jan 19, 2018 68.62 70.23 68.36 69.76 293,500 +0.82(+1.18%)
Jan 18, 2018 70.54 70.54 68.64 68.94 348,210 -1.64(-2.32%)
Jan 17, 2018 70.67 71.30 69.89 70.58 601,591 +0.53(+0.76%)
Jan 16, 2018 71.96 72.49 69.86 70.05 489,336 -1.74(-2.43%)
Jan 12, 2018 71.79 71.79 71.79 0 -1.37(-1.87%)
Jan 11, 2018 71.81 73.79 71.30 73.16 459,352 +1.58(+2.21%)
Jan 10, 2018 71.85 71.58 388,952 +0.82(+1.16%)
Jan 09, 2018 70.66 71.52 70.08 70.76 397,548 +0.06(+0.08%)
Jan 08, 2018 68.67 70.71 67.86 70.70 818,319 +1.96(+2.85%)
Jan 05, 2018 68.78 69.28 67.83 68.74 336,375 +0.24(+0.35%)
Jan 04, 2018 70.16 70.31 67.69 68.50 417,137 -1.02(-1.46%)
Jan 03, 2018 71.03 71.17 69.42 69.52 328,595 -1.23(-1.74%)
Jan 02, 2018 69.57 70.55 69.35 70.75 485,106 +1.68(+2.44%)
Dec 29, 2017 69.07 69.07 69.07 0 -0.04(-0.06%)
Dec 28, 2017 68.10 69.34 68.02 69.11 188,585 +1.13(+1.67%)
Dec 27, 2017 68.53 69.33 67.79 67.98 138,364 -0.50(-0.73%)
Dec 26, 2017 67.56 68.57 67.56 68.47 204,163 +0.91(+1.35%)
Dec 22, 2017 67.08 67.70 66.33 67.56 156,556 +0.30(+0.44%)
Dec 21, 2017 65.88 67.71 65.88 67.27 284,398 +1.44(+2.18%)
Dec 20, 2017 65.59 66.34 65.29 65.83 226,336 +0.54(+0.83%)
Dec 19, 2017 65.24 65.79 64.80 65.29 237,236 +0.05(+0.08%)
Dec 18, 2017 64.97 65.57 64.74 65.24 373,698 +0.84(+1.30%)
Dec 15, 2017 63.82 64.81 63.67 64.40 722,082 +1.10(+1.73%)
Dec 14, 2017 63.80 64.26 63.24 63.30 294,995 -0.42(-0.65%)
Dec 13, 2017 63.65 64.48 63.25 63.72 707,714 +0.13(+0.21%)
Dec 12, 2017 64.27 65.17 63.44 63.58 423,347 -0.82(-1.27%)
Dec 11, 2017 63.58 65.24 63.49 64.40 521,942 +1.42(+2.26%)
Dec 08, 2017 63.20 63.91 62.69 62.97 416,447 +0.00(+0.00%)
Dec 07, 2017 61.71 63.45 61.52 413,730 +0.00(+0.00%)
Dec 06, 2017 62.43 63.55 61.18 61.68 410,906 -0.93(-1.49%)
Dec 05, 2017 59.99 63.20 59.99 62.62 435,648 +0.10(+0.17%)
Dec 04, 2017 62.75 63.14 62.04 62.51 327,985 +0.04(+0.07%)
Dec 01, 2017 61.24 62.97 60.53 62.47 499,538 +1.26(+2.06%)
Nov 30, 2017 58.82 61.26 58.65 61.21 709,639 +3.02(+5.19%)
Nov 29, 2017 58.09 59.15 57.39 58.19 445,698 -0.11(-0.19%)
Nov 28, 2017 58.12 58.75 56.95 58.30 428,352 +0.11(+0.19%)
Nov 27, 2017 59.68 59.71 58.07 58.19 363,545 -1.59(-2.65%)
Nov 24, 2017 59.82 60.11 59.65 59.78 144,265 +0.24(+0.40%)
Nov 22, 2017 59.54 60.50 59.52 59.54 221,138 +0.13(+0.22%)
Nov 21, 2017 58.98 59.80 58.72 59.41 390,226 +0.70(+1.19%)
Nov 20, 2017 58.15 59.02 57.68 58.71 461,747 +0.55(+0.95%)
Nov 17, 2017 58.41 58.61 57.93 58.16 292,994 -0.31(-0.53%)
Nov 16, 2017 57.94 58.78 57.65 58.47 345,571 +0.86(+1.49%)
Nov 15, 2017 57.51 57.76 56.28 57.61 382,776 -0.30(-0.51%)
Nov 14, 2017 58.25 58.28 57.40 57.90 296,275 -0.30(-0.51%)
Nov 13, 2017 57.99 58.37 57.65 58.20 301,143 +0.08(+0.14%)
Nov 10, 2017 58.01 58.77 57.66 58.12 372,509 +0.05(+0.09%)
Nov 09, 2017 58.34 59.12 57.95 58.07 397,603 -0.82(-1.39%)
Nov 08, 2017 58.78 59.13 58.13 58.89 293,326 +0.07(+0.13%)
Nov 07, 2017 59.34 59.78 58.57 58.81 383,444 -0.26(-0.44%)
Nov 06, 2017 58.80 59.79 58.67 59.07 694,842 +0.48(+0.82%)
Nov 03, 2017 58.21 58.82 57.79 58.59 473,473 +0.52(+0.89%)
Nov 02, 2017 58.15 58.75 57.44 58.07 429,360 -0.20(-0.34%)
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.