Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Arch Resources Inc (NY: ARCH )

146.96 -6.78 (-4.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 154.55 157.19 146.15 146.96 639,199 -6.78(-4.41%)
Dec 02, 2022 148.10 154.40 146.99 153.74 382,746 +3.86(+2.58%)
Dec 01, 2022 152.70 155.00 148.38 149.88 336,794 -4.87(-3.15%)
Nov 30, 2022 148.73 155.71 148.56 154.75 836,480 +7.32(+4.97%)
Nov 29, 2022 143.06 149.49 143.00 147.43 838,275 +4.93(+3.46%)
Nov 28, 2022 144.61 147.14 141.27 142.50 738,846 -3.60(-2.47%)
Nov 25, 2022 144.36 148.01 144.36 146.10 234,591 +1.05(+0.73%)
Nov 23, 2022 143.78 146.60 142.30 145.05 303,718 +0.55(+0.38%)
Nov 22, 2022 146.56 147.46 144.22 144.50 540,809 +0.76(+0.53%)
Nov 21, 2022 137.84 145.69 137.84 143.74 495,154 +3.68(+2.63%)
Nov 18, 2022 140.19 140.40 136.20 140.06 447,965 -1.34(-0.95%)
Nov 17, 2022 136.47 141.49 133.02 141.40 370,601 +0.93(+0.66%)
Nov 16, 2022 141.96 143.47 138.81 140.47 294,679 -3.90(-2.70%)
Nov 15, 2022 138.72 144.37 134.53 144.37 462,364 +6.24(+4.52%)
Nov 14, 2022 139.07 143.66 137.73 138.13 364,610 -1.90(-1.36%)
Nov 11, 2022 144.68 145.33 136.55 140.03 406,572 -1.69(-1.19%)
Nov 10, 2022 145.08 145.79 138.20 141.72 330,271 +1.80(+1.29%)
Nov 09, 2022 149.02 150.29 138.47 139.92 682,193 -11.82(-7.79%)
Nov 08, 2022 150.38 155.03 148.56 151.74 275,169 +0.19(+0.13%)
Nov 07, 2022 151.60 155.19 149.02 151.54 336,098 +0.71(+0.47%)
Nov 04, 2022 148.88 156.00 147.92 150.84 548,840 +6.24(+4.32%)
Nov 03, 2022 139.99 144.83 138.59 144.60 502,033 +5.00(+3.58%)
Nov 02, 2022 143.89 144.49 139.14 139.59 281,192 -3.69(-2.57%)
Nov 01, 2022 144.85 144.97 139.51 143.28 369,080 +1.44(+1.02%)
Oct 31, 2022 138.19 144.34 138.19 141.84 525,318 +2.02(+1.45%)
Oct 28, 2022 142.99 145.27 136.02 139.82 977,375 -1.68(-1.19%)
Oct 27, 2022 125.33 143.09 125.27 141.50 1,432,618 +17.59(+14.20%)
Oct 26, 2022 127.16 128.22 123.04 123.91 690,157 -1.73(-1.38%)
Oct 25, 2022 126.56 127.72 124.19 125.64 575,136 -1.68(-1.32%)
Oct 24, 2022 127.71 128.27 123.60 127.32 405,996 -0.88(-0.69%)
Oct 21, 2022 125.73 129.44 122.63 128.20 373,415 +2.97(+2.37%)
Oct 20, 2022 129.62 130.73 124.30 125.23 382,487 -2.26(-1.78%)
Oct 19, 2022 130.53 132.86 126.59 127.50 413,739 -3.58(-2.73%)
Oct 18, 2022 135.00 135.91 129.29 131.07 428,877 -2.14(-1.61%)
Oct 17, 2022 132.19 134.23 128.62 133.21 565,517 +4.28(+3.32%)
Oct 14, 2022 128.15 129.70 124.26 128.93 283,984 +0.57(+0.44%)
Oct 13, 2022 126.67 132.55 124.86 128.36 356,476 +0.93(+0.73%)
Oct 12, 2022 126.41 131.91 125.29 127.43 499,174 -0.20(-0.16%)
Oct 11, 2022 132.11 132.91 126.95 127.64 469,674 -5.88(-4.40%)
Oct 10, 2022 134.71 137.84 132.48 133.51 545,360 +0.13(+0.10%)
Oct 07, 2022 136.46 136.47 130.40 133.38 531,581 -3.07(-2.25%)
Oct 06, 2022 130.34 137.45 129.03 136.46 1,061,027 +5.11(+3.89%)
Oct 05, 2022 123.87 132.82 123.59 131.34 899,425 +5.38(+4.27%)
Oct 04, 2022 122.23 126.05 121.48 125.96 1,448,395 +6.42(+5.37%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.