Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arch Resources Inc (NY: ARCH )

146.76 +1.18 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.24 72.26 69.70 71.46 486,412 +2.10(+3.03%)
Oct 30, 2018 69.24 71.38 68.86 69.36 425,786 -0.02(-0.03%)
Oct 29, 2018 69.93 71.03 68.61 69.38 294,460 +0.36(+0.52%)
Oct 26, 2018 66.25 69.36 65.25 69.02 509,432 +2.02(+3.01%)
Oct 25, 2018 67.93 68.55 65.06 67.00 733,383 -0.01(-0.01%)
Oct 24, 2018 72.05 73.21 66.86 67.01 544,424 -4.17(-5.85%)
Oct 23, 2018 71.02 73.02 66.94 71.18 1,052,078 +0.50(+0.71%)
Oct 22, 2018 69.79 71.49 68.74 70.68 633,835 +1.21(+1.75%)
Oct 19, 2018 69.16 70.39 68.95 69.46 308,262 +0.13(+0.19%)
Oct 18, 2018 71.91 72.73 68.90 69.33 312,184 -3.22(-4.44%)
Oct 17, 2018 72.29 72.93 72.01 72.55 272,134 +0.22(+0.31%)
Oct 16, 2018 70.42 72.50 70.17 72.32 387,324 +2.38(+3.41%)
Oct 15, 2018 68.98 70.41 68.67 69.94 301,461 +1.65(+2.41%)
Oct 12, 2018 68.02 68.73 66.69 68.29 317,254 +0.65(+0.96%)
Oct 11, 2018 66.64 68.70 65.72 67.64 529,278 +0.49(+0.73%)
Oct 10, 2018 68.02 68.28 66.75 67.15 287,156 -1.00(-1.47%)
Oct 09, 2018 68.94 69.80 67.94 68.15 197,693 -0.78(-1.14%)
Oct 08, 2018 68.41 69.10 67.46 68.93 202,630 +0.83(+1.23%)
Oct 05, 2018 68.21 68.56 67.62 68.10 242,503 -0.22(-0.33%)
Oct 04, 2018 69.48 69.73 67.64 68.32 202,883 -1.16(-1.67%)
Oct 03, 2018 69.45 70.71 68.67 69.48 511,682 +0.46(+0.67%)
Oct 02, 2018 69.16 69.58 68.73 69.02 234,701 -0.25(-0.37%)
Oct 01, 2018 66.84 69.49 66.81 69.28 349,751 +2.66(+3.99%)
Sep 28, 2018 66.86 68.13 64.75 66.62 452,664 -0.42(-0.63%)
Sep 27, 2018 67.67 67.79 66.06 67.04 277,023 -0.41(-0.61%)
Sep 26, 2018 70.12 70.12 67.36 67.45 218,290 -2.98(-4.23%)
Sep 25, 2018 69.60 71.33 69.59 70.43 350,803 +1.41(+2.04%)
Sep 24, 2018 67.88 69.39 67.55 69.02 334,907 +1.58(+2.34%)
Sep 21, 2018 67.56 68.06 66.76 67.44 709,259 -0.05(-0.08%)
Sep 20, 2018 68.41 68.54 67.33 67.50 301,244 -0.13(-0.19%)
Sep 19, 2018 69.26 69.34 67.09 67.62 258,456 +0.11(+0.17%)
Sep 18, 2018 67.22 68.17 67.13 67.51 243,978 +0.57(+0.85%)
Sep 17, 2018 66.56 68.22 66.34 66.94 303,564 +0.63(+0.96%)
Sep 14, 2018 66.82 68.18 66.15 66.31 266,525 -0.35(-0.53%)
Sep 13, 2018 68.34 68.46 65.89 66.66 245,719 -1.34(-1.97%)
Sep 12, 2018 67.79 69.28 67.14 68.00 341,759 +0.77(+1.14%)
Sep 11, 2018 66.61 67.36 64.70 67.23 322,087 +0.07(+0.10%)
Sep 10, 2018 68.17 68.49 67.03 67.17 219,713 -0.56(-0.83%)
Sep 07, 2018 66.78 67.85 66.59 67.73 216,871 +0.42(+0.63%)
Sep 06, 2018 67.47 68.73 67.25 67.30 281,251 -0.31(-0.45%)
Sep 05, 2018 66.30 68.25 66.03 67.61 307,785 +1.58(+2.39%)
Sep 04, 2018 65.85 66.13 65.35 66.03 258,475 -0.04(-0.07%)
Aug 31, 2018 66.07 66.07 66.07 0 +0.57(+0.86%)
Aug 30, 2018 66.18 66.79 64.60 65.51 265,548 -0.94(-1.41%)
Aug 29, 2018 65.32 66.61 64.94 66.44 189,915 +1.11(+1.70%)
Aug 28, 2018 66.02 66.76 64.59 65.33 188,695 -0.73(-1.10%)
Aug 27, 2018 65.25 66.30 65.25 66.06 315,554 +0.87(+1.33%)
Aug 24, 2018 66.28 66.28 64.88 65.19 214,338 -0.60(-0.91%)
Aug 23, 2018 67.31 67.31 65.54 65.79 206,014 -1.65(-2.45%)
Aug 22, 2018 67.65 68.15 66.77 67.45 229,189 -0.01(-0.02%)
Aug 21, 2018 67.28 68.54 67.11 67.46 359,400 +0.56(+0.83%)
Aug 20, 2018 67.32 67.85 66.79 66.90 259,544 +0.29(+0.43%)
Aug 17, 2018 66.24 67.24 65.93 66.62 346,042 +0.48(+0.73%)
Aug 16, 2018 65.40 67.41 65.40 66.13 302,441 +1.35(+2.08%)
Aug 15, 2018 64.69 65.87 63.91 64.78 337,345 -0.62(-0.95%)
Aug 14, 2018 65.53 65.77 65.13 65.41 236,729 +0.02(+0.03%)
Aug 13, 2018 66.03 66.58 65.15 65.38 165,859 -0.53(-0.80%)
Aug 10, 2018 65.83 67.30 65.10 65.91 259,228 -0.49(-0.74%)
Aug 09, 2018 66.02 66.80 65.39 66.40 360,891 +0.19(+0.28%)
Aug 08, 2018 65.75 66.47 65.12 66.21 258,860 +0.48(+0.73%)
Aug 07, 2018 66.69 67.54 65.49 65.73 340,146 -0.45(-0.67%)
Aug 06, 2018 65.70 67.45 65.70 66.18 282,448 -0.04(-0.07%)
Aug 03, 2018 65.58 66.62 64.81 66.22 288,616 +0.69(+1.05%)
Aug 02, 2018 63.48 65.87 63.27 65.53 436,619 +0.99(+1.53%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.