James River Coal Company: NASDAQ:JRCC historical prices

You have no recent quotes

chg | %

Aug 5, 2011

Aug 2, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 2, 2012	2.22	2.37	2.12	2.37	1,755,392
Aug 1, 2012	2.37	2.42	2.17	2.20	1,783,545
Jul 31, 2012	1.99	2.29	1.91	2.29	3,457,026
Jul 30, 2012	2.10	2.11	1.90	1.96	1,336,906
Jul 27, 2012	1.92	2.11	1.85	2.05	1,888,397
Jul 26, 2012	1.75	1.82	1.70	1.78	837,440
Jul 25, 2012	2.00	2.02	1.68	1.71	1,740,726
Jul 24, 2012	2.08	2.17	1.91	1.97	1,448,645
Jul 23, 2012	2.04	2.15	2.04	2.10	1,335,794
Jul 20, 2012	2.08	2.15	2.00	2.15	983,778
Jul 19, 2012	2.05	2.11	1.99	2.07	606,096
Jul 18, 2012	2.05	2.18	2.01	2.03	1,080,180
Jul 17, 2012	2.06	2.11	1.88	2.07	1,349,263
Jul 16, 2012	2.05	2.24	1.95	2.06	1,826,451
Jul 13, 2012	2.25	2.30	1.87	2.00	3,404,283
Jul 12, 2012	2.26	2.30	2.12	2.25	1,833,953
Jul 11, 2012	2.24	2.47	2.19	2.32	2,991,514
Jul 10, 2012	2.46	2.73	2.05	2.16	7,463,528
Jul 9, 2012	3.47	3.48	2.75	2.87	3,438,377
Jul 6, 2012	3.75	3.85	3.32	3.54	3,014,413
Jul 5, 2012	3.20	3.80	3.16	3.63	5,786,587
Jul 3, 2012	2.98	3.15	2.94	3.14	1,983,846
Jul 2, 2012	2.68	2.89	2.66	2.86	1,216,747
Jun 29, 2012	2.99	2.99	2.62	2.71	1,839,432
Jun 28, 2012	2.65	2.88	2.53	2.86	1,591,884
Jun 27, 2012	2.64	2.75	2.49	2.69	2,231,746
Jun 26, 2012	2.71	2.72	2.27	2.49	3,534,392
Jun 25, 2012	3.13	3.15	2.83	2.92	2,963,328
Jun 22, 2012	3.06	3.37	2.96	3.24	8,239,616
Jun 21, 2012	3.36	3.43	2.89	3.06	3,910,030