Arch Resources Inc (NY: ARCH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.40	45.48	42.68	43.98	357,938	-0.72(-1.60%)
May 27, 2021	42.38	45.47	42.04	44.70	615,085	+2.70(+6.44%)
May 26, 2021	41.63	42.71	41.46	41.99	281,969	+0.22(+0.54%)
May 25, 2021	42.07	42.78	40.92	41.77	306,466	-0.61(-1.44%)
May 24, 2021	40.52	42.73	39.76	42.38	343,828	+1.63(+3.99%)
May 21, 2021	41.93	42.49	40.44	40.75	400,124	-0.77(-1.86%)
May 20, 2021	41.95	42.16	40.20	41.52	569,046	-0.48(-1.14%)
May 19, 2021	39.83	42.83	39.59	42.00	551,604	+1.14(+2.79%)
May 18, 2021	42.15	43.05	40.63	40.86	377,824	-1.03(-2.47%)
May 17, 2021	39.31	42.33	39.31	41.89	588,658	+2.40(+6.09%)
May 14, 2021	40.02	40.50	39.02	39.49	321,139	-0.05(-0.12%)
May 13, 2021	40.60	41.68	38.69	39.53	311,950	-1.56(-3.81%)
May 12, 2021	41.25	43.36	40.71	41.10	296,533	-0.25(-0.60%)
May 11, 2021	39.42	42.38	39.42	41.34	258,767	+0.75(+1.84%)
May 10, 2021	39.81	41.96	39.61	40.60	388,282	+1.31(+3.33%)
May 07, 2021	39.13	40.00	38.75	39.29	208,347	+0.12(+0.31%)
May 06, 2021	39.05	39.26	37.54	39.16	226,604	+0.49(+1.26%)
May 05, 2021	37.79	38.94	37.28	38.68	400,957	+1.19(+3.19%)
May 04, 2021	36.97	38.59	36.68	37.48	398,590	+0.62(+1.69%)
May 03, 2021	34.55	37.59	34.55	36.86	514,075	+2.64(+7.70%)
Apr 30, 2021	34.49	35.68	34.06	34.22	571,095	-1.23(-3.46%)
Apr 29, 2021	37.21	37.51	34.45	35.45	518,981	-1.80(-4.84%)
Apr 28, 2021	36.96	37.82	36.22	37.25	308,495	+0.32(+0.88%)
Apr 27, 2021	37.58	37.82	36.44	36.93	256,541	-0.53(-1.42%)
Apr 26, 2021	36.70	39.07	36.70	37.46	665,881	+1.29(+3.58%)
Apr 23, 2021	37.55	37.55	35.33	36.17	581,346	-0.98(-2.63%)
Apr 22, 2021	38.09	38.10	36.08	37.14	335,266	+0.15(+0.42%)
Apr 21, 2021	36.38	37.52	36.38	36.99	264,495	+0.59(+1.61%)
Apr 20, 2021	37.07	37.71	35.60	36.40	396,417	-0.90(-2.42%)
Apr 19, 2021	37.70	38.51	36.82	37.31	379,816	-0.32(-0.86%)
Apr 16, 2021	38.01	38.37	36.90	37.63	327,266	+0.21(+0.56%)
Apr 15, 2021	36.35	37.65	35.46	37.42	406,555	+0.94(+2.58%)
Apr 14, 2021	34.09	36.87	34.09	36.48	452,824	+2.93(+8.73%)
Apr 13, 2021	32.92	33.72	31.93	33.55	384,000	+0.59(+1.80%)
Apr 12, 2021	33.02	33.96	32.54	32.96	511,163	-0.08(-0.23%)
Apr 09, 2021	34.50	35.01	32.86	33.04	302,611	-1.23(-3.60%)
Apr 08, 2021	34.82	35.04	33.17	34.27	287,782	-0.59(-1.68%)
Apr 07, 2021	34.30	35.26	33.67	34.86	419,528	+0.66(+1.92%)
Apr 06, 2021	33.75	34.79	33.14	34.20	415,433	+0.49(+1.44%)
Apr 05, 2021	33.12	33.95	32.48	33.71	459,255	+1.09(+3.33%)
Apr 01, 2021	32.74	32.89	31.34	32.63	220,989	+0.57(+1.78%)
Mar 31, 2021	30.92	32.41	30.90	32.06	605,081	+1.11(+3.59%)
Mar 30, 2021	31.92	32.74	30.35	30.95	311,020	-1.36(-4.20%)
Mar 29, 2021	32.29	33.30	31.33	32.30	376,355	-0.54(-1.64%)
Mar 26, 2021	30.96	33.02	30.81	32.84	467,153	+2.40(+7.90%)
Mar 25, 2021	30.25	31.46	30.07	30.44	775,967	-0.45(-1.47%)
Mar 24, 2021	32.65	32.71	30.77	30.89	531,527	-1.20(-3.75%)
Mar 23, 2021	33.41	34.29	31.97	32.10	829,394	-2.07(-6.05%)
Mar 22, 2021	35.46	36.01	33.45	34.16	601,360	-1.70(-4.75%)
Mar 19, 2021	36.61	37.11	34.89	35.86	875,523	-0.72(-1.96%)
Mar 18, 2021	37.38	37.88	36.25	36.58	473,393	-0.89(-2.37%)
Mar 17, 2021	36.12	38.04	35.93	37.47	463,269	+0.97(+2.66%)
Mar 16, 2021	37.16	38.00	34.48	36.50	808,830	-1.20(-3.19%)
Mar 15, 2021	38.45	38.52	37.24	37.70	358,302	-0.63(-1.65%)
Mar 12, 2021	38.79	39.46	37.79	38.33	342,579	-0.72(-1.84%)
Mar 11, 2021	39.16	39.64	38.32	39.05	384,334	+0.02(+0.04%)
Mar 10, 2021	38.52	39.49	37.86	39.03	307,905	+0.72(+1.87%)
Mar 09, 2021	38.39	38.66	37.24	38.32	280,555	+0.41(+1.08%)
Mar 08, 2021	38.41	38.91	36.91	37.91	298,621	-0.09(-0.24%)
Mar 05, 2021	37.01	38.45	35.80	38.00	350,365	+1.39(+3.81%)
Mar 04, 2021	37.36	38.21	35.65	36.60	343,971	-1.19(-3.16%)
Mar 03, 2021	36.75	38.92	36.26	37.80	292,765	+1.14(+3.11%)
Mar 02, 2021	36.38	37.95	35.88	36.66	356,491	+0.31(+0.85%)

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.