Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arch Resources Inc
(NY:
ARCH
)
160.90
-1.24 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
163.04
166.42
162.32
165.29
367,920
+3.26(+2.01%)
Feb 28, 2024
167.55
168.12
160.74
162.03
385,452
-6.06(-3.61%)
Feb 27, 2024
167.90
171.98
167.34
168.09
265,019
+0.20(+0.12%)
Feb 26, 2024
166.08
169.19
165.37
167.89
325,464
+1.84(+1.11%)
Feb 23, 2024
166.56
167.85
165.09
166.05
258,341
-1.54(-0.92%)
Feb 22, 2024
160.10
168.24
157.49
167.59
558,628
+6.37(+3.95%)
Feb 21, 2024
155.47
162.47
155.47
161.23
506,007
+4.63(+2.96%)
Feb 20, 2024
158.02
158.02
153.74
156.59
399,645
-1.84(-1.16%)
Feb 16, 2024
164.00
164.00
154.74
158.44
745,111
-6.62(-4.01%)
Feb 15, 2024
162.19
166.60
155.23
165.05
1,089,472
-6.82(-3.97%)
Feb 14, 2024
169.39
172.08
165.88
171.87
418,169
+3.47(+2.06%)
Feb 13, 2024
168.40
170.08
165.17
168.41
259,377
-1.20(-0.71%)
Feb 12, 2024
167.99
171.30
167.99
169.60
211,847
+2.56(+1.54%)
Feb 09, 2024
170.66
170.66
163.76
167.04
271,617
-2.31(-1.36%)
Feb 08, 2024
162.82
170.13
159.44
169.35
289,569
+5.10(+3.11%)
Feb 07, 2024
165.66
166.04
162.01
164.25
261,483
-1.21(-0.73%)
Feb 06, 2024
169.97
169.97
162.80
165.46
285,471
-3.73(-2.21%)
Feb 05, 2024
172.29
172.29
165.82
169.19
293,014
-4.15(-2.39%)
Feb 02, 2024
174.09
176.76
173.25
173.34
139,625
-2.76(-1.57%)
Feb 01, 2024
176.67
177.75
173.85
176.10
165,188
+0.86(+0.49%)
Jan 31, 2024
178.25
179.22
174.33
175.24
180,430
-2.34(-1.32%)
Jan 30, 2024
175.43
178.07
172.13
177.58
148,415
+0.66(+0.38%)
Jan 29, 2024
176.76
178.89
174.45
176.91
159,745
+0.26(+0.15%)
Jan 26, 2024
174.56
178.25
172.53
176.66
236,719
+1.90(+1.09%)
Jan 25, 2024
181.18
183.68
171.52
174.75
375,952
-5.04(-2.80%)
Jan 24, 2024
183.31
185.63
179.66
179.79
282,630
-1.86(-1.03%)
Jan 23, 2024
183.10
184.50
179.71
181.66
203,459
+0.06(+0.03%)
Jan 22, 2024
183.26
184.55
179.84
181.60
349,061
-2.35(-1.28%)
Jan 19, 2024
177.72
184.88
176.98
183.94
597,498
+7.72(+4.38%)
Jan 18, 2024
168.88
177.90
167.17
176.22
560,334
+9.21(+5.51%)
Jan 17, 2024
162.10
167.81
161.31
167.01
286,729
+2.10(+1.27%)
Jan 16, 2024
168.12
167.93
163.16
164.91
288,160
-3.97(-2.35%)
Jan 12, 2024
168.79
171.16
166.77
168.88
230,899
+1.64(+0.98%)
Jan 11, 2024
168.49
169.19
165.24
167.24
273,602
-0.41(-0.24%)
Jan 10, 2024
174.54
174.54
166.47
167.64
273,569
-6.23(-3.58%)
Jan 09, 2024
173.30
176.49
172.21
173.87
339,435
+1.92(+1.12%)
Jan 08, 2024
173.30
173.30
167.14
171.95
255,092
-1.70(-0.98%)
Jan 05, 2024
173.74
175.29
172.78
173.66
227,692
+1.25(+0.72%)
Jan 04, 2024
168.69
175.78
167.81
172.41
365,224
+4.94(+2.95%)
Jan 03, 2024
166.41
171.72
164.88
167.47
345,135
+1.20(+0.72%)
Jan 02, 2024
165.12
167.04
164.43
166.27
206,697
+1.94(+1.18%)
Dec 29, 2023
163.80
165.76
163.36
164.33
133,343
-0.72(-0.44%)
Dec 28, 2023
167.11
168.08
164.60
165.05
110,201
-2.60(-1.55%)
Dec 27, 2023
166.37
169.23
166.37
167.65
262,575
+1.38(+0.83%)
Dec 26, 2023
165.83
167.92
164.74
166.28
186,190
+0.86(+0.52%)
Dec 22, 2023
165.05
168.08
164.10
165.42
244,350
+1.16(+0.70%)
Dec 21, 2023
161.91
164.32
160.93
164.26
347,403
+3.78(+2.36%)
Dec 20, 2023
164.47
167.64
160.13
160.47
250,623
-3.16(-1.93%)
Dec 19, 2023
159.21
165.32
159.21
163.63
305,184
+5.42(+3.42%)
Dec 18, 2023
159.85
160.60
157.69
158.22
351,087
+1.85(+1.18%)
Dec 15, 2023
155.35
157.50
153.57
156.37
465,268
+1.67(+1.08%)
Dec 14, 2023
158.44
159.11
154.54
154.69
367,963
-1.33(-0.85%)
Dec 13, 2023
154.72
156.47
152.47
156.02
606,240
+0.83(+0.54%)
Dec 12, 2023
158.81
158.90
153.71
155.19
346,894
-4.88(-3.05%)
Dec 11, 2023
161.03
161.78
157.60
160.07
577,907
-2.44(-1.50%)
Dec 08, 2023
165.35
167.13
161.96
162.50
298,817
-2.73(-1.65%)
Dec 07, 2023
164.24
166.93
163.68
165.24
383,857
+1.21(+0.74%)
Dec 06, 2023
164.68
172.34
163.15
164.03
528,782
-1.00(-0.61%)
Dec 05, 2023
165.21
166.79
163.03
165.03
556,344
-0.40(-0.24%)
Dec 04, 2023
169.46
171.12
164.44
165.43
384,169
-5.66(-3.31%)
Dec 01, 2023
165.41
173.14
164.71
171.08
515,572
+6.73(+4.10%)
Nov 30, 2023
162.06
165.53
162.06
164.35
368,466
+3.62(+2.25%)
Nov 29, 2023
161.80
161.80
158.76
160.73
207,701
-0.48(-0.30%)
Nov 28, 2023
163.83
164.82
159.84
161.21
239,248
-1.57(-0.97%)
Nov 27, 2023
160.42
163.51
160.42
162.78
365,427
+1.62(+1.01%)
Nov 24, 2023
158.92
164.17
158.50
161.16
223,940
+3.22(+2.04%)
Nov 22, 2023
152.93
158.68
152.93
157.94
383,867
+3.12(+2.01%)
Nov 21, 2023
153.97
158.47
153.21
154.82
181,276
+0.94(+0.61%)
Nov 20, 2023
157.34
157.72
153.77
153.88
261,450
-2.84(-1.81%)
Nov 17, 2023
152.69
158.58
152.69
156.72
411,221
+6.21(+4.12%)
Nov 16, 2023
150.57
154.81
150.01
150.52
419,264
-0.53(-0.35%)
Nov 15, 2023
151.16
154.58
150.69
151.05
291,154
-0.88(-0.58%)
Nov 14, 2023
146.55
152.42
146.11
151.92
544,395
+8.99(+6.29%)
Nov 13, 2023
145.66
147.13
142.61
142.94
350,567
-2.45(-1.68%)
Nov 10, 2023
143.59
145.83
143.29
145.38
223,110
+3.28(+2.31%)
Nov 09, 2023
141.68
145.48
141.58
142.10
303,896
+1.17(+0.83%)
Nov 08, 2023
138.42
141.06
137.79
140.93
407,330
+2.07(+1.49%)
Nov 07, 2023
144.09
144.15
138.54
138.85
659,609
-8.24(-5.60%)
Nov 06, 2023
149.01
149.23
145.77
147.09
239,736
-1.01(-0.68%)
Nov 03, 2023
150.47
151.54
147.50
148.11
292,898
-0.71(-0.48%)
Nov 02, 2023
150.04
153.24
147.85
148.82
374,087
-1.69(-1.12%)
Nov 01, 2023
148.62
151.06
146.66
150.51
216,072
+2.17(+1.47%)
Oct 31, 2023
147.42
150.34
146.16
148.33
432,708
-0.54(-0.36%)
Oct 30, 2023
151.18
151.98
147.71
148.88
307,502
-1.51(-1.01%)
Oct 27, 2023
149.40
152.39
148.98
150.39
428,700
+0.96(+0.65%)
Oct 26, 2023
150.47
153.33
144.87
149.43
716,590
+0.31(+0.21%)
Oct 25, 2023
146.60
150.44
146.60
149.11
463,686
+2.25(+1.53%)
Oct 24, 2023
146.20
148.33
145.85
146.86
366,003
+1.77(+1.22%)
Oct 23, 2023
146.29
146.82
144.12
145.09
382,882
-2.17(-1.48%)
Oct 20, 2023
149.19
150.18
146.62
147.26
275,190
-2.47(-1.65%)
Oct 19, 2023
154.52
154.52
148.91
149.73
385,805
-4.38(-2.84%)
Oct 18, 2023
153.44
156.41
152.48
154.11
412,634
-1.82(-1.17%)
Oct 17, 2023
151.49
157.29
151.49
155.93
391,893
+3.62(+2.38%)
Oct 16, 2023
152.35
154.63
148.25
152.31
520,225
+0.38(+0.25%)
Oct 13, 2023
152.64
153.63
150.20
151.92
325,273
+0.04(+0.03%)
Oct 12, 2023
152.17
155.37
149.24
151.88
436,977
-2.32(-1.51%)
Oct 11, 2023
155.05
156.85
151.35
154.21
325,064
-1.77(-1.14%)
Oct 10, 2023
159.27
160.52
155.67
155.98
311,225
-1.25(-0.79%)
Oct 09, 2023
154.38
159.04
154.38
157.22
295,185
+4.84(+3.18%)
Oct 06, 2023
149.99
153.40
147.32
152.39
415,222
+3.41(+2.29%)
Oct 05, 2023
145.44
149.95
144.49
148.97
328,102
+2.49(+1.70%)
Oct 04, 2023
151.82
151.82
144.13
146.49
541,124
-5.33(-3.51%)
Oct 03, 2023
150.55
152.95
150.02
151.82
517,019
-0.66(-0.43%)
Oct 02, 2023
151.15
153.12
139.85
152.47
1,248,912
-15.36(-9.15%)
Sep 29, 2023
171.24
172.12
167.52
167.84
438,881
-3.39(-1.98%)
Sep 28, 2023
166.48
172.20
166.48
171.23
433,178
+5.95(+3.60%)
Sep 27, 2023
161.70
168.23
161.70
165.28
642,351
+6.56(+4.13%)
Sep 26, 2023
156.75
160.23
155.75
158.72
440,062
+0.61(+0.39%)
Sep 25, 2023
153.46
158.82
157.92
158.11
292,241
+3.62(+2.34%)
Sep 22, 2023
154.86
156.09
154.06
154.49
233,468
+0.64(+0.42%)
Sep 21, 2023
155.39
156.12
152.65
153.85
316,751
-2.61(-1.67%)
Sep 20, 2023
157.19
159.02
156.40
156.46
339,438
-0.38(-0.24%)
Sep 19, 2023
158.97
161.04
154.69
156.84
430,531
-0.04(-0.02%)
Sep 18, 2023
157.22
159.07
155.68
156.88
319,249
-0.48(-0.31%)
Sep 15, 2023
155.88
158.93
155.08
157.36
831,500
+1.12(+0.72%)
Sep 14, 2023
150.83
157.64
149.89
156.24
749,544
+7.74(+5.21%)
Sep 13, 2023
142.60
148.99
142.60
148.50
624,465
+7.54(+5.35%)
Sep 12, 2023
139.25
141.80
138.67
140.96
327,225
+2.49(+1.80%)
Sep 11, 2023
139.79
141.20
136.69
138.47
308,728
-0.15(-0.11%)
Sep 08, 2023
136.50
140.07
135.90
138.62
310,040
+2.57(+1.89%)
Sep 07, 2023
134.43
137.77
134.34
136.05
256,632
+1.01(+0.75%)
Sep 06, 2023
135.94
138.25
133.00
135.04
205,026
-0.53(-0.39%)
Sep 05, 2023
135.34
137.43
134.41
135.57
330,555
+0.04(+0.03%)
Sep 01, 2023
130.80
136.01
130.78
135.53
364,482
+7.09(+5.52%)
Aug 31, 2023
125.35
129.17
125.35
128.44
253,138
+2.17(+1.72%)
Aug 30, 2023
126.86
128.09
125.19
126.27
315,683
-1.55(-1.21%)
Aug 29, 2023
126.44
129.07
125.97
127.81
271,257
+1.59(+1.26%)
Aug 28, 2023
124.33
126.30
123.29
126.22
413,826
+3.00(+2.43%)
Aug 25, 2023
123.86
124.21
120.14
123.22
501,024
-0.38(-0.31%)
Aug 24, 2023
127.17
127.17
123.31
123.60
381,791
-4.03(-3.16%)
Aug 23, 2023
128.23
128.93
126.64
127.63
543,276
-1.17(-0.91%)
Aug 22, 2023
128.59
130.35
127.69
128.80
251,259
+1.30(+1.02%)
Aug 21, 2023
127.38
128.38
126.28
127.50
127,433
+0.37(+0.29%)
Aug 18, 2023
126.46
127.64
124.72
127.13
351,894
-0.41(-0.32%)
Aug 17, 2023
129.78
129.78
127.20
127.54
483,799
+0.08(+0.06%)
Aug 16, 2023
126.96
129.78
126.38
127.47
258,981
+0.52(+0.41%)
Aug 15, 2023
129.63
129.71
126.49
126.95
299,604
-2.73(-2.10%)
Aug 14, 2023
128.20
129.77
125.22
129.68
248,998
+1.32(+1.03%)
Aug 11, 2023
129.02
129.64
127.57
128.36
259,187
-0.91(-0.70%)
Aug 10, 2023
132.09
133.09
128.53
129.27
356,091
-2.34(-1.78%)
Aug 09, 2023
127.94
133.19
127.69
131.61
562,243
+3.82(+2.99%)
Aug 08, 2023
125.72
127.94
124.62
127.79
228,524
+0.96(+0.76%)
Aug 07, 2023
126.59
127.16
125.22
126.83
170,278
+0.47(+0.37%)
Aug 04, 2023
124.29
127.87
124.11
126.36
318,730
+2.88(+2.33%)
Aug 03, 2023
120.70
124.46
120.29
123.48
335,000
+2.03(+1.67%)
Aug 02, 2023
123.53
123.80
119.78
121.44
512,479
-2.63(-2.12%)
Aug 01, 2023
122.14
124.30
120.94
124.08
497,268
+1.51(+1.23%)
Jul 31, 2023
119.38
123.37
119.38
122.57
549,448
+4.43(+3.75%)
Jul 28, 2023
117.88
118.76
114.45
118.14
561,156
+1.19(+1.02%)
Jul 27, 2023
106.88
118.14
106.42
116.95
889,508
+1.80(+1.57%)
Jul 26, 2023
114.03
116.15
114.00
115.15
395,074
-0.55(-0.48%)
Jul 25, 2023
116.42
117.86
115.44
115.70
389,402
+0.35(+0.31%)
Jul 24, 2023
114.10
116.30
112.54
115.35
257,080
+1.74(+1.53%)
Jul 21, 2023
113.33
114.12
111.60
113.61
387,066
+0.95(+0.85%)
Jul 20, 2023
108.08
112.82
108.04
112.66
382,986
+5.16(+4.80%)
Jul 19, 2023
107.48
108.27
106.53
107.49
249,411
+0.68(+0.63%)
Jul 18, 2023
106.30
108.16
106.30
106.81
186,819
+0.94(+0.89%)
Jul 17, 2023
103.73
107.03
103.63
105.87
240,396
+1.73(+1.66%)
Jul 14, 2023
107.69
107.92
103.30
104.14
435,989
-4.35(-4.01%)
Jul 13, 2023
108.22
108.99
106.84
108.49
344,200
+0.50(+0.46%)
Jul 12, 2023
111.14
112.01
107.93
108.00
297,847
-1.16(-1.07%)
Jul 11, 2023
108.31
110.02
108.15
109.16
243,025
+1.02(+0.94%)
Jul 10, 2023
107.58
110.01
107.07
108.14
241,329
-0.59(-0.54%)
Jul 07, 2023
106.19
110.11
106.19
108.73
213,671
+2.55(+2.40%)
Jul 06, 2023
106.85
108.73
105.04
106.19
283,611
-1.92(-1.77%)
Jul 05, 2023
109.31
110.20
107.49
108.10
334,577
-1.18(-1.08%)
Jul 03, 2023
107.74
110.30
107.74
109.29
153,759
+1.68(+1.56%)
Jun 30, 2023
108.39
109.43
107.45
107.61
282,869
-1.06(-0.97%)
Jun 29, 2023
106.37
110.31
106.37
108.67
193,499
+2.21(+2.08%)
Jun 28, 2023
106.28
107.05
105.22
106.45
183,637
-0.86(-0.80%)
Jun 27, 2023
107.05
108.91
106.11
107.31
293,434
+0.48(+0.45%)
Jun 26, 2023
106.41
108.46
106.29
106.83
406,872
+0.45(+0.42%)
Jun 23, 2023
109.22
111.14
106.17
106.39
1,646,894
-4.53(-4.09%)
Jun 22, 2023
113.12
113.18
109.47
110.92
241,697
-2.75(-2.42%)
Jun 21, 2023
109.58
114.10
109.58
113.67
529,069
+3.71(+3.38%)
Jun 20, 2023
106.70
110.19
105.45
109.95
360,519
+2.23(+2.07%)
Jun 16, 2023
109.04
109.04
106.98
107.72
778,511
-0.59(-0.55%)
Jun 15, 2023
104.67
109.14
104.59
108.31
529,045
-10.57(-8.89%)
May 08, 2023
118.78
120.09
117.18
118.89
586,854
+2.98(+2.57%)
May 05, 2023
113.09
117.22
112.41
115.91
665,559
+4.93(+4.45%)
May 04, 2023
109.16
112.84
108.82
110.98
355,076
+1.70(+1.56%)
May 03, 2023
111.84
113.65
108.86
109.28
318,348
-2.48(-2.22%)
May 02, 2023
111.18
113.69
108.56
111.75
546,126
-0.26(-0.23%)
May 01, 2023
114.37
115.03
111.17
112.02
451,566
-2.40(-2.09%)
Apr 28, 2023
113.02
115.03
110.62
114.41
501,352
+1.06(+0.93%)
Apr 27, 2023
110.72
115.50
108.50
113.36
875,892
+2.07(+1.86%)
Apr 26, 2023
114.66
115.06
110.73
111.29
508,921
-2.66(-2.33%)
Apr 25, 2023
116.28
116.28
112.94
113.94
383,581
-4.14(-3.50%)
Apr 24, 2023
115.49
118.85
114.21
118.08
316,519
+2.27(+1.96%)
Apr 21, 2023
121.11
121.11
115.34
115.81
510,246
-5.90(-4.84%)
Apr 20, 2023
124.58
125.26
120.73
121.70
426,924
-4.56(-3.61%)
Apr 19, 2023
123.89
127.66
123.04
126.26
309,254
+1.09(+0.87%)
Apr 18, 2023
125.00
126.11
122.79
125.18
325,472
-0.09(-0.08%)
Apr 17, 2023
123.58
126.64
122.56
125.27
851,395
+3.45(+2.84%)
Apr 14, 2023
123.55
125.31
119.34
121.82
484,737
-1.79(-1.45%)
Apr 13, 2023
120.99
123.83
119.81
123.60
524,019
+3.47(+2.89%)
Apr 12, 2023
120.96
121.62
118.52
120.13
413,884
-1.10(-0.91%)
Apr 11, 2023
121.20
122.66
120.99
121.24
429,321
+0.76(+0.63%)
Apr 10, 2023
123.05
124.12
120.07
120.48
448,600
-2.21(-1.80%)
Apr 06, 2023
127.39
127.39
122.61
122.69
439,785
-4.56(-3.58%)
Apr 05, 2023
126.39
127.33
122.35
127.24
372,427
+0.79(+0.62%)
Apr 04, 2023
126.85
127.97
123.96
126.46
468,338
-0.93(-0.73%)
Apr 03, 2023
125.86
127.57
121.48
127.39
663,363
+4.35(+3.54%)
Mar 31, 2023
122.00
123.16
120.37
123.03
711,703
+1.69(+1.39%)
Mar 30, 2023
123.25
123.35
119.15
121.35
891,278
-0.50(-0.41%)
Mar 29, 2023
125.91
126.54
121.08
121.84
553,794
-3.24(-2.59%)
Mar 28, 2023
124.01
126.60
123.54
125.08
338,630
+1.20(+0.97%)
Mar 27, 2023
123.00
125.29
120.99
123.88
362,071
+2.56(+2.11%)
Mar 24, 2023
119.63
123.03
117.36
121.32
435,915
+0.49(+0.40%)
Mar 23, 2023
122.77
124.71
120.15
120.83
282,901
-0.83(-0.68%)
Mar 22, 2023
123.26
125.26
121.35
121.67
371,550
-1.31(-1.07%)
Mar 21, 2023
125.47
126.51
120.55
122.98
643,844
+0.48(+0.39%)
Mar 20, 2023
125.64
126.73
122.35
122.50
387,259
-2.00(-1.61%)
Mar 17, 2023
124.87
125.82
121.67
124.50
520,580
-1.58(-1.25%)
Mar 16, 2023
123.58
126.24
119.95
126.08
529,110
+0.02(+0.02%)
Mar 15, 2023
129.36
130.65
122.50
126.06
1,348,857
-7.47(-5.59%)
Mar 14, 2023
135.71
139.20
131.70
133.53
460,894
-0.70(-0.52%)
Mar 13, 2023
137.56
139.90
134.00
134.24
461,059
-7.64(-5.38%)
Mar 10, 2023
144.10
147.59
139.48
141.87
599,983
-2.75(-1.90%)
Mar 09, 2023
147.35
148.99
143.63
144.62
703,267
-1.85(-1.27%)
Mar 08, 2023
149.74
150.16
144.49
146.48
300,993
-2.64(-1.77%)
Mar 07, 2023
149.93
150.98
147.68
149.12
544,360
-1.53(-1.02%)
Mar 06, 2023
152.79
152.79
149.09
150.65
507,048
-4.09(-2.64%)
Mar 03, 2023
153.08
156.93
152.56
154.74
621,430
+2.35(+1.54%)
Mar 02, 2023
151.38
153.85
149.67
152.39
372,659
+0.07(+0.04%)
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
.