Arch Resources Inc (NY: ARCH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.02	26.07	24.50	25.40	1,475,296	-1.14(-4.30%)
May 28, 2020	26.86	27.07	25.63	26.54	396,892	-0.08(-0.32%)
May 27, 2020	26.65	26.85	24.72	26.63	696,521	+0.80(+3.10%)
May 26, 2020	25.45	26.59	25.03	25.82	1,365,142	+1.33(+5.44%)
May 22, 2020	25.30	25.30	23.40	24.49	308,191	-0.75(-2.96%)
May 21, 2020	26.05	26.56	25.01	25.24	423,209	-0.73(-2.82%)
May 20, 2020	24.71	26.38	24.71	25.97	498,149	+1.80(+7.43%)
May 19, 2020	23.60	24.92	22.86	24.17	498,015	+0.45(+1.88%)
May 18, 2020	23.82	25.05	22.58	23.73	405,615	+1.35(+6.03%)
May 15, 2020	21.99	22.79	21.65	22.38	596,009	+0.73(+3.38%)
May 14, 2020	21.29	22.20	20.67	21.65	346,411	-0.28(-1.27%)
May 13, 2020	23.30	23.30	21.14	21.92	449,193	-1.23(-5.29%)
May 12, 2020	24.53	25.03	23.14	23.15	414,302	-1.20(-4.94%)
May 11, 2020	24.54	24.95	22.55	24.35	808,037	-0.76(-3.01%)
May 08, 2020	21.24	25.51	21.24	25.11	851,646	+4.38(+21.12%)
May 07, 2020	21.11	22.43	20.61	20.73	528,839	+0.14(+0.67%)
May 06, 2020	21.44	22.52	20.44	20.59	609,475	-0.62(-2.91%)
May 05, 2020	23.03	23.63	20.98	21.21	564,713	-1.72(-7.50%)
May 04, 2020	20.05	22.96	20.04	22.93	754,683	+2.26(+10.92%)
May 01, 2020	21.47	21.96	20.04	20.67	1,190,981	-1.83(-8.12%)
Apr 30, 2020	22.02	22.57	20.08	22.49	679,195	+0.58(+2.64%)
Apr 29, 2020	20.05	22.67	20.04	21.92	1,026,769	+2.18(+11.05%)
Apr 28, 2020	17.76	19.95	17.08	19.74	902,683	+2.15(+12.23%)
Apr 27, 2020	18.11	18.23	16.80	17.59	1,331,041	-0.58(-3.18%)
Apr 24, 2020	20.06	20.48	17.75	18.16	2,032,117	-1.86(-9.28%)
Apr 23, 2020	21.45	22.28	18.52	20.02	2,227,484	-2.74(-12.05%)
Apr 22, 2020	22.84	24.20	22.29	22.76	928,124	+1.12(+5.16%)
Apr 21, 2020	21.97	21.97	20.81	21.65	979,141	-0.59(-2.63%)
Apr 20, 2020	21.14	22.92	19.96	22.23	432,269	+0.61(+2.82%)
Apr 17, 2020	22.35	23.38	21.58	21.62	422,384	-0.59(-2.64%)
Apr 16, 2020	24.27	24.27	21.89	22.21	615,381	-2.13(-8.77%)
Apr 15, 2020	26.06	26.16	23.24	24.34	635,734	-2.80(-10.31%)
Apr 14, 2020	27.34	28.74	26.40	27.14	806,802	+0.54(+2.03%)
Apr 13, 2020	26.54	26.96	25.48	26.60	506,853	-0.19(-0.72%)
Apr 09, 2020	25.14	27.86	24.88	26.79	818,945	+2.23(+9.10%)
Apr 08, 2020	23.73	25.18	23.50	24.56	395,046	+0.99(+4.18%)
Apr 07, 2020	25.75	27.07	23.36	23.57	817,009	-1.77(-6.99%)
Apr 06, 2020	25.12	25.69	24.30	25.35	397,313	+1.52(+6.37%)
Apr 03, 2020	24.71	24.99	22.43	23.83	333,495	-0.15(-0.61%)
Apr 02, 2020	23.91	25.18	22.22	23.97	419,682	+0.46(+1.97%)
Apr 01, 2020	21.59	24.00	21.20	23.51	507,250	+1.24(+5.57%)
Mar 31, 2020	21.57	23.70	20.57	22.27	524,460	+1.17(+5.55%)
Mar 30, 2020	21.25	21.55	19.55	21.10	1,253,559	+0.05(+0.22%)
Mar 27, 2020	22.90	23.26	20.97	21.05	978,686	-2.77(-11.61%)
Mar 26, 2020	25.90	26.42	23.01	23.82	831,117	-1.80(-7.01%)
Mar 25, 2020	24.07	26.52	22.02	25.62	628,918	+1.46(+6.03%)
Mar 24, 2020	25.62	25.62	22.26	24.16	543,972	+0.33(+1.39%)
Mar 23, 2020	25.84	26.83	23.20	23.83	482,191	-1.81(-7.06%)
Mar 20, 2020	26.44	27.94	24.56	25.64	918,605	-0.49(-1.89%)
Mar 19, 2020	24.84	28.44	23.98	26.13	495,070	+1.03(+4.11%)
Mar 18, 2020	29.58	31.65	23.90	25.10	860,528	-6.43(-20.39%)
Mar 17, 2020	27.28	33.11	26.95	31.53	1,461,569	+4.52(+16.75%)
Mar 16, 2020	25.43	27.73	23.13	27.00	785,448	-0.82(-2.94%)
Mar 13, 2020	26.35	28.11	24.11	27.82	949,618	+3.51(+14.42%)
Mar 12, 2020	24.49	26.63	23.87	24.31	851,489	-2.12(-8.02%)
Mar 11, 2020	27.86	28.28	25.28	26.43	1,040,290	-2.24(-7.82%)
Mar 10, 2020	29.85	30.76	27.05	28.68	944,699	-0.25(-0.85%)
Mar 09, 2020	28.41	31.46	27.02	28.92	759,714	-5.26(-15.38%)
Mar 06, 2020	34.24	35.06	33.30	34.18	960,519	-0.92(-2.61%)
Mar 05, 2020	35.74	36.12	33.99	35.09	560,166	-1.26(-3.48%)
Mar 04, 2020	36.06	36.97	35.36	36.36	324,441	+0.36(+1.01%)
Mar 03, 2020	36.34	36.70	34.31	36.00	610,635	-0.20(-0.55%)

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.