James River Coal Company: NASDAQ:JRCC historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	2.94	3.25	2.88	3.18	2,437,963
May 22, 2013	3.15	3.50	2.98	3.11	4,220,497
May 21, 2013	2.94	3.31	2.84	3.13	5,192,800
May 20, 2013	2.79	2.85	2.56	2.81	3,203,465
May 17, 2013	2.38	2.77	2.38	2.44	5,216,156
May 16, 2013	2.29	2.29	2.17	2.22	412,691
May 15, 2013	2.16	2.31	2.10	2.23	639,468
May 14, 2013	2.35	2.35	2.15	2.19	983,212
May 13, 2013	2.37	2.37	2.23	2.32	887,948
May 10, 2013	2.34	2.42	2.27	2.32	749,622
May 9, 2013	2.35	2.53	2.25	2.36	2,364,888
May 8, 2013	2.17	2.40	2.10	2.39	2,186,453
May 7, 2013	2.41	2.44	2.13	2.16	2,660,595
May 6, 2013	2.05	2.35	1.97	2.32	2,992,654
May 3, 2013	1.98	1.98	1.90	1.96	706,639
May 2, 2013	2.08	2.09	1.90	1.92	1,606,738
May 1, 2013	1.78	2.27	1.68	2.13	4,586,514
Apr 30, 2013	1.70	1.72	1.65	1.65	743,255
Apr 29, 2013	1.71	1.79	1.66	1.71	482,109
Apr 26, 2013	1.78	1.80	1.66	1.68	413,864
Apr 25, 2013	1.76	1.82	1.67	1.77	1,104,025
Apr 24, 2013	1.59	1.73	1.59	1.73	1,106,654
Apr 23, 2013	1.66	1.66	1.58	1.60	512,725
Apr 22, 2013	1.65	1.66	1.58	1.64	295,576
Apr 19, 2013	1.71	1.75	1.63	1.66	362,954
Apr 18, 2013	1.62	1.78	1.62	1.73	993,636
Apr 17, 2013	1.59	1.68	1.57	1.63	592,922
Apr 16, 2013	1.72	1.72	1.55	1.56	682,550
Apr 15, 2013	1.74	1.75	1.65	1.67	862,163
Apr 12, 2013	1.95	1.97	1.80	1.81	758,366