Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.78 50.83 50.40 50.76 424,316 +0.21(+0.41%)
Apr 27, 2017 50.90 51.27 50.18 50.55 820,971 -0.83(-1.62%)
Apr 26, 2017 50.88 52.04 50.62 51.38 399,354 +0.15(+0.30%)
Apr 25, 2017 52.02 52.78 51.07 51.23 352,273 -0.57(-1.10%)
Apr 24, 2017 51.74 52.29 51.14 51.80 252,572 +0.79(+1.56%)
Apr 21, 2017 51.58 51.58 50.67 51.01 460,054 -0.48(-0.93%)
Apr 20, 2017 51.10 51.77 50.65 51.48 305,057 +0.71(+1.39%)
Apr 19, 2017 51.61 51.94 50.70 50.78 407,101 -0.56(-1.10%)
Apr 18, 2017 51.22 51.43 50.05 51.34 913,950 -0.42(-0.81%)
Apr 17, 2017 51.26 51.82 50.70 51.76 478,711 +0.62(+1.22%)
Apr 13, 2017 51.67 52.34 50.48 51.14 1,034,126 -0.46(-0.88%)
Apr 12, 2017 52.83 53.16 50.89 51.59 960,144 -1.89(-3.54%)
Apr 11, 2017 54.92 54.92 53.14 53.49 694,300 -1.34(-2.44%)
Apr 10, 2017 54.01 56.07 53.15 54.82 558,175 +0.80(+1.48%)
Apr 07, 2017 54.40 55.56 53.86 54.02 885,951 +0.04(+0.08%)
Apr 06, 2017 52.90 54.43 52.82 53.98 704,050 +1.81(+3.46%)
Apr 05, 2017 54.05 54.17 52.04 52.17 885,851 -0.48(-0.91%)
Apr 04, 2017 52.05 54.08 52.04 52.65 1,037,037 +0.92(+1.79%)
Apr 03, 2017 51.32 54.52 51.19 51.72 1,676,804 +1.90(+3.82%)
Mar 31, 2017 49.97 50.47 48.23 49.82 428,238 +0.02(+0.04%)
Mar 30, 2017 50.26 51.44 49.71 49.80 467,631 -0.30(-0.61%)
Mar 29, 2017 50.78 51.06 49.58 50.10 484,184 +0.24(+0.48%)
Mar 28, 2017 49.18 50.78 48.43 49.86 767,871 +0.90(+1.85%)
Mar 27, 2017 46.33 49.14 46.07 48.96 1,072,069 +2.15(+4.60%)
Mar 24, 2017 46.79 47.22 45.72 46.81 359,393 -0.09(-0.20%)
Mar 23, 2017 48.29 48.29 46.35 46.90 1,190,201 -1.45(-3.00%)
Mar 22, 2017 47.10 49.16 47.10 48.35 492,047 +1.06(+2.23%)
Mar 21, 2017 47.78 48.59 47.12 47.30 704,731 -0.43(-0.89%)
Mar 20, 2017 48.42 48.49 47.02 47.73 503,234 -0.73(-1.51%)
Mar 17, 2017 49.53 49.53 47.39 48.46 2,461,355 -0.62(-1.27%)
Mar 16, 2017 49.40 50.78 48.93 49.08 409,191 -0.24(-0.48%)
Mar 15, 2017 47.72 49.35 46.97 49.32 471,337 +1.88(+3.96%)
Mar 14, 2017 47.99 48.57 46.74 47.44 400,243 -0.90(-1.87%)
Mar 13, 2017 46.63 48.68 46.63 48.34 622,415 +1.62(+3.46%)
Mar 10, 2017 48.05 48.38 46.63 46.72 579,497 -1.21(-2.52%)
Mar 09, 2017 48.28 48.28 45.70 47.93 1,424,259 -0.39(-0.81%)
Mar 08, 2017 49.58 50.01 47.91 48.32 1,082,709 -1.62(-3.24%)
Mar 07, 2017 52.09 52.65 49.86 49.94 799,784 -2.43(-4.64%)
Mar 06, 2017 51.82 53.29 51.82 52.37 582,691 +0.53(+1.03%)
Mar 03, 2017 51.64 52.55 50.88 51.83 413,201 +0.16(+0.31%)
Mar 02, 2017 53.88 54.13 51.39 51.67 600,223 -2.31(-4.27%)
Mar 01, 2017 53.26 54.56 53.17 53.98 754,741 +2.05(+3.94%)
Feb 28, 2017 52.21 52.76 51.79 51.93 752,261 -0.46(-0.88%)
Feb 27, 2017 51.87 53.15 51.58 52.39 431,751 +0.37(+0.71%)
Feb 24, 2017 52.74 52.90 51.36 52.03 800,999 -0.81(-1.53%)
Feb 23, 2017 53.32 54.01 52.27 52.84 708,142 -0.49(-0.92%)
Feb 22, 2017 53.43 54.06 52.52 53.33 345,656 -0.15(-0.28%)
Feb 21, 2017 55.28 56.35 53.38 53.48 1,111,008 -1.51(-2.75%)
Feb 17, 2017 54.99 54.99 54.99 0 +2.88(+5.52%)
Feb 16, 2017 50.74 52.62 50.74 52.11 905,427 +1.65(+3.28%)
Feb 15, 2017 50.55 52.72 49.63 50.46 1,561,282 +0.85(+1.70%)
Feb 14, 2017 49.47 49.86 48.95 49.61 487,988 -0.16(-0.32%)
Feb 13, 2017 50.57 50.80 49.58 49.77 725,324 -0.52(-1.03%)
Feb 10, 2017 51.23 52.00 49.81 50.29 623,741 -0.99(-1.93%)
Feb 09, 2017 49.63 51.58 49.63 51.28 765,624 +1.54(+3.09%)
Feb 08, 2017 52.39 52.39 49.63 49.74 1,535,366 -1.37(-2.69%)
Feb 07, 2017 51.24 52.68 50.96 51.12 1,169,705 -0.14(-0.27%)
Feb 06, 2017 51.96 52.42 51.01 51.25 491,899 -0.71(-1.36%)
Feb 03, 2017 53.25 53.48 51.77 51.96 570,012 -1.19(-2.24%)
Feb 02, 2017 52.44 53.64 52.23 53.15 603,072 +0.77(+1.48%)
Feb 01, 2017 52.33 53.23 51.33 52.38 384,069 +0.35(+0.68%)
Jan 31, 2017 52.34 52.54 51.68 52.03 326,372 -0.22(-0.43%)
Jan 30, 2017 53.10 53.17 51.71 52.25 358,786 -0.98(-1.83%)
Jan 27, 2017 53.34 53.83 52.78 53.23 406,790 -0.06(-0.11%)
Jan 26, 2017 53.59 54.89 53.09 53.28 586,347 -0.52(-0.97%)
Jan 25, 2017 54.40 55.38 53.12 53.80 819,868 -0.30(-0.56%)
Jan 24, 2017 53.66 57.29 53.21 54.11 1,010,886 +0.72(+1.34%)
Jan 23, 2017 53.33 53.83 53.21 53.39 202,499 +0.27(+0.52%)
Jan 20, 2017 52.22 53.60 52.22 53.12 340,927 +0.93(+1.79%)
Jan 19, 2017 52.70 53.02 52.12 52.18 393,370 -0.57(-1.08%)
Jan 18, 2017 52.46 53.21 52.08 52.76 320,343 -0.03(-0.05%)
Jan 17, 2017 53.87 54.22 52.17 52.78 583,264 -1.40(-2.59%)
Jan 13, 2017 54.19 54.19 54.19 0 -0.77(-1.41%)
Jan 12, 2017 54.50 55.62 53.33 54.96 499,558 +0.58(+1.06%)
Jan 11, 2017 52.28 56.09 52.16 54.38 945,633 +2.36(+4.53%)
Jan 10, 2017 51.31 52.15 51.11 52.03 932,121 +0.94(+1.84%)
Jan 09, 2017 51.74 52.44 50.86 51.09 487,783 -1.13(-2.17%)
Jan 06, 2017 53.85 54.56 51.94 52.22 610,038 -1.81(-3.36%)
Jan 05, 2017 53.96 54.71 53.29 54.03 480,024 -0.27(-0.49%)
Jan 04, 2017 53.82 54.63 52.76 54.30 487,435 +0.11(+0.20%)
Jan 03, 2017 56.41 56.53 54.03 54.19 629,009 -2.21(-3.92%)
Dec 30, 2016 56.41 56.41 56.41 0 -0.06(-0.10%)
Dec 29, 2016 56.96 57.12 55.45 56.46 331,614 -0.70(-1.23%)
Dec 28, 2016 57.66 57.75 56.59 57.16 272,808 -0.05(-0.09%)
Dec 27, 2016 56.43 57.89 56.43 57.21 280,131 +0.56(+1.00%)
Dec 23, 2016 56.65 56.65 56.65 0 +0.68(+1.21%)
Dec 22, 2016 57.96 57.96 55.94 55.97 666,195 -2.49(-4.26%)
Dec 21, 2016 59.69 60.34 58.26 58.46 281,716 -1.55(-2.59%)
Dec 20, 2016 57.59 61.30 57.45 60.02 691,972 +2.33(+4.03%)
Dec 19, 2016 56.61 58.34 56.10 57.69 303,876 +0.60(+1.05%)
Dec 16, 2016 57.58 58.04 56.37 57.09 3,000,502 -0.92(-1.58%)
Dec 15, 2016 56.91 59.77 56.91 58.01 1,721,049 +0.75(+1.31%)
Dec 14, 2016 58.72 59.66 57.07 57.26 1,117,718 -1.85(-3.13%)
Dec 13, 2016 60.16 60.52 57.81 59.11 1,172,385 -1.37(-2.27%)
Dec 12, 2016 59.86 62.41 57.87 60.48 1,572,369 +2.63(+4.55%)
Dec 09, 2016 59.65 59.98 57.32 57.85 823,427 -1.98(-3.31%)
Dec 08, 2016 60.89 61.50 59.44 59.83 1,510,545 -1.31(-2.14%)
Dec 07, 2016 60.52 61.93 58.47 61.14 1,389,465 +0.77(+1.28%)
Dec 06, 2016 59.55 60.89 58.67 60.37 985,854 +0.74(+1.25%)
Dec 05, 2016 59.98 61.07 58.55 59.62 1,641,535 +2.30(+4.01%)
Dec 02, 2016 56.39 57.74 55.41 57.32 349,900 +1.16(+2.06%)
Dec 01, 2016 57.08 57.09 54.92 56.17 587,900 -0.22(-0.40%)
Nov 30, 2016 54.92 57.53 54.92 56.39 881,815 +1.59(+2.90%)
Nov 29, 2016 54.54 55.28 52.98 54.80 664,182 -0.25(-0.45%)
Nov 28, 2016 55.13 55.90 52.59 55.05 660,900 +0.51(+0.94%)
Nov 25, 2016 57.24 57.24 54.32 54.53 255,000 -2.27(-3.99%)
Nov 23, 2016 56.80 56.80 56.80 0 +0.92(+1.66%)
Nov 22, 2016 53.47 56.10 52.37 55.88 922,916 +4.03(+7.76%)
Nov 21, 2016 53.80 54.78 51.25 51.85 761,661 -0.66(-1.27%)
Nov 18, 2016 53.90 55.55 52.29 52.52 561,223 -0.93(-1.73%)
Nov 17, 2016 57.78 57.78 51.08 53.44 1,988,790 -3.84(-6.70%)
Nov 16, 2016 59.32 59.81 56.84 57.28 514,064 -2.53(-4.23%)
Nov 15, 2016 60.32 60.94 57.91 59.81 856,533 -1.39(-2.27%)
Nov 14, 2016 61.31 62.49 61.20 61.20 812,895 -0.08(-0.13%)
Nov 11, 2016 61.54 62.08 59.82 61.28 1,497,658 -0.27(-0.43%)
Nov 10, 2016 59.12 62.15 58.28 61.54 1,882,249 +4.46(+7.81%)
Nov 09, 2016 57.81 58.06 53.38 57.08 3,742,955 +5.40(+10.44%)
Nov 08, 2016 49.37 51.82 49.37 51.69 1,220,625 +2.54(+5.18%)
Nov 07, 2016 50.26 51.80 48.69 49.14 538,096 +0.00(+0.00%)
Nov 04, 2016 50.78 52.88 48.96 49.14 732,356 -2.37(-4.60%)
Nov 03, 2016 52.47 52.81 51.26 51.51 504,920 -1.16(-2.21%)
Nov 02, 2016 53.70 55.06 52.26 52.68 638,465 -0.37(-0.69%)
Nov 01, 2016 53.30 53.83 52.89 53.04 728,302 +0.01(+0.03%)
Oct 31, 2016 52.63 53.48 52.05 53.03 291,755 +0.17(+0.31%)
Oct 28, 2016 52.93 54.92 52.53 52.86 1,158,541 -0.20(-0.37%)
Oct 27, 2016 54.14 54.76 52.00 53.06 775,444 -1.32(-2.43%)
Oct 26, 2016 55.24 55.46 54.37 54.38 451,432 -0.31(-0.57%)
Oct 25, 2016 54.92 56.46 54.34 54.69 712,265 +0.13(+0.24%)
Oct 24, 2016 54.58 58.28 54.40 54.56 781,505 -0.36(-0.66%)
Oct 21, 2016 51.77 55.40 51.77 54.92 1,993,449 +3.04(+5.85%)
Oct 20, 2016 51.30 52.26 51.05 51.89 872,150 +0.46(+0.90%)
Oct 19, 2016 50.66 52.57 50.49 51.43 1,535,456 +0.93(+1.85%)
Oct 18, 2016 50.77 51.45 50.10 50.49 1,649,003 +0.59(+1.17%)
Oct 17, 2016 48.52 50.69 48.45 49.91 1,013,388 +1.39(+2.86%)
Oct 14, 2016 48.63 49.32 48.42 48.52 908,520 +0.12(+0.25%)
Oct 13, 2016 49.69 49.69 47.84 48.40 1,226,240 -0.53(-1.08%)
Oct 12, 2016 48.35 49.03 47.70 48.93 1,099,400 +0.87(+1.82%)
Oct 11, 2016 47.26 49.69 47.16 48.05 1,047,107 +0.80(+1.68%)
Oct 10, 2016 44.52 47.34 44.52 47.26 1,236,034 +2.67(+5.98%)
Oct 07, 2016 44.31 44.97 44.06 44.59 913,438 +0.28(+0.64%)
Oct 06, 2016 43.66 44.81 42.67 44.31 1,048,089 -1.22(-2.68%)
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.