Arch Resources Inc (NY: ARCH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	62.12	62.99	59.95	60.57	477,023	-1.54(-2.48%)
May 30, 2018	61.41	63.54	61.31	62.11	439,664	+1.28(+2.11%)
May 29, 2018	58.67	61.39	58.67	60.82	323,600	+1.69(+2.85%)
May 25, 2018		59.14	59.14	59.14	0	+0.83(+1.42%)
May 24, 2018	59.34	59.49	57.56	58.31	440,570	-1.19(-2.00%)
May 23, 2018	58.50	59.56	58.06	59.50	338,875	+0.67(+1.13%)
May 22, 2018	58.68	59.71	58.68	58.83	307,080	+0.28(+0.48%)
May 21, 2018	58.65	58.68	57.68	58.55	287,144	+0.48(+0.83%)
May 18, 2018	59.16	59.22	57.48	58.07	310,036	-0.83(-1.41%)
May 17, 2018	59.03	59.96	58.64	58.90	329,262	-0.05(-0.09%)
May 16, 2018	58.55	59.26	58.07	58.95	340,530	+0.71(+1.22%)
May 15, 2018	56.68	58.51	56.17	58.23	318,844	+1.26(+2.21%)
May 14, 2018	57.05	58.10	56.89	56.97	361,795	+0.16(+0.28%)
May 11, 2018	56.39	57.46	56.39	56.81	355,325	+0.67(+1.20%)
May 10, 2018	56.94	56.98	55.76	56.14	602,287	-0.38(-0.68%)
May 09, 2018	58.13	58.49	55.96	56.52	732,428	-1.61(-2.76%)
May 08, 2018	59.42	59.68	56.71	58.12	688,973	-1.36(-2.29%)
May 07, 2018	59.62	61.09	58.77	59.49	634,029	+0.09(+0.15%)
May 04, 2018	57.86	59.89	57.59	59.40	421,232	+1.49(+2.57%)
May 03, 2018	57.03	58.62	57.03	57.91	551,542	+0.85(+1.49%)
May 02, 2018	57.38	57.91	56.80	57.06	790,055	-0.17(-0.29%)
May 01, 2018	58.96	59.46	56.47	57.23	860,235	-2.07(-3.49%)
Apr 30, 2018	57.61	59.60	56.64	59.30	955,606	+1.09(+1.88%)
Apr 27, 2018	59.28	61.99	57.37	58.21	1,370,367	-2.03(-3.37%)
Apr 26, 2018	69.40	69.40	58.76	60.24	3,845,303	-10.21(-14.50%)
Apr 25, 2018	71.67	72.09	69.64	70.45	603,694	-1.56(-2.16%)
Apr 24, 2018	72.61	73.33	71.72	72.00	409,527	-0.51(-0.71%)
Apr 23, 2018	73.56	73.93	71.84	72.52	351,629	-1.06(-1.44%)
Apr 20, 2018	73.66	74.90	73.18	73.57	234,205	-0.21(-0.28%)
Apr 19, 2018	72.18	75.23	72.18	73.78	533,478	+2.27(+3.18%)
Apr 18, 2018	71.16	72.83	71.15	71.51	537,984	+0.72(+1.02%)
Apr 17, 2018	70.74	71.30	70.42	70.79	291,273	+0.45(+0.64%)
Apr 16, 2018	71.47	71.53	69.99	70.34	278,826	-0.98(-1.38%)
Apr 13, 2018	71.34	71.85	70.68	71.32	248,961	+0.04(+0.06%)
Apr 12, 2018	70.74	71.65	70.49	71.28	245,986	+1.03(+1.47%)
Apr 11, 2018	71.12	72.06	70.07	70.24	314,986	-1.53(-2.14%)
Apr 10, 2018	70.00	72.14	69.17	71.78	423,341	+3.00(+4.36%)
Apr 09, 2018	67.66	69.44	67.02	68.78	390,241	+0.98(+1.45%)
Apr 06, 2018	68.97	70.08	67.37	67.79	373,380	-1.72(-2.47%)
Apr 05, 2018	68.97	70.72	68.97	69.51	291,527	+0.83(+1.21%)
Apr 04, 2018	67.97	69.23	67.49	68.68	430,836	-0.37(-0.53%)
Apr 03, 2018	67.78	70.01	67.78	69.05	439,870	+1.87(+2.78%)
Apr 02, 2018	67.21	68.23	65.96	67.18	335,595	-0.23(-0.34%)
Mar 29, 2018		67.41	67.41	67.41	0	+1.47(+2.23%)
Mar 28, 2018	66.24	67.10	64.32	65.94	402,633	-0.32(-0.49%)
Mar 27, 2018	68.76	68.95	65.42	66.26	308,475	-2.19(-3.19%)
Mar 26, 2018	67.95	68.84	67.19	68.45	273,158	+1.52(+2.27%)
Mar 23, 2018	67.43	68.27	66.33	66.93	532,730	-0.23(-0.34%)
Mar 22, 2018	70.82	71.61	67.08	67.16	398,373	-4.58(-6.38%)
Mar 21, 2018	69.99	71.87	69.74	71.73	356,234	+1.70(+2.43%)
Mar 20, 2018	68.96	70.80	68.81	70.03	321,461	+1.27(+1.85%)
Mar 19, 2018	70.77	70.77	68.15	68.76	317,500	-2.07(-2.92%)
Mar 16, 2018	70.27	71.70	70.27	70.83	294,994	+0.60(+0.86%)
Mar 15, 2018	68.98	70.33	68.44	70.23	286,878	+1.34(+1.94%)
Mar 14, 2018		70.41	68.23	68.89	349,958	-0.34(-0.50%)
Mar 13, 2018	68.53	69.86	67.57	69.24	331,303	+0.86(+1.26%)
Mar 12, 2018	69.06	70.38	67.63	68.38	352,554	-0.37(-0.53%)
Mar 09, 2018	71.06	71.30	68.44	68.75	505,161	-1.89(-2.68%)
Mar 08, 2018	73.33	73.66	70.44	70.64	300,052	-2.52(-3.45%)
Mar 07, 2018		74.63	72.42	73.16	427,406	-0.72(-0.97%)
Mar 06, 2018	71.80	73.96	71.80	73.88	413,905	+2.60(+3.64%)
Mar 05, 2018	72.09	73.29	71.15	71.29	476,656	-1.37(-1.89%)
Mar 02, 2018	70.16	72.93	69.49	72.66	358,112	+1.90(+2.69%)

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.