James River Coal Company historical prices

   Watch this stock

Historical chart

    0.82 
    0.62 
    0.43 
 Mar 5, 2014 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 0.28 0.31 0.25 0.25 1,278,676
Apr 15, 2014 0.30 0.35 0.26 0.29 1,146,681
Apr 14, 2014 0.30 0.35 0.26 0.30 1,539,232
Apr 11, 2014 0.28 0.31 0.24 0.29 2,058,225
Apr 10, 2014 0.23 0.35 0.23 0.29 6,102,084
Apr 9, 2014 0.29 0.30 0.23 0.23 4,838,059
Apr 8, 2014 0.35 0.37 0.25 0.26 12,863,813
Apr 7, 2014 0.72 0.74 0.70 0.72 533,889
Apr 4, 2014 0.81 0.95 0.74 0.75 1,560,214
Apr 3, 2014 0.82 0.82 0.76 0.80 491,746
Apr 2, 2014 0.67 0.84 0.67 0.82 904,867
Apr 1, 2014 0.73 0.76 0.67 0.68 552,351
Mar 31, 2014 0.79 0.79 0.72 0.75 201,275
Mar 28, 2014 0.77 0.78 0.74 0.75 621,358
Mar 27, 2014 0.76 0.78 0.75 0.77 307,739
Mar 26, 2014 0.77 0.84 0.76 0.79 540,626
Mar 25, 2014 0.82 0.82 0.76 0.80 720,862
Mar 24, 2014 0.73 0.83 0.73 0.82 2,540,624
Mar 21, 2014 0.63 0.75 0.63 0.73 1,914,330
Mar 20, 2014 0.61 0.63 0.61 0.62 410,274
Mar 19, 2014 0.61 0.62 0.61 0.61 407,164
Mar 18, 2014 0.58 0.64 0.58 0.61 1,619,407
Mar 17, 2014 0.70 0.73 0.70 0.70 362,485
Mar 14, 2014 0.72 0.72 0.70 0.70 321,720
Mar 13, 2014 0.72 0.73 0.70 0.70 339,856
Mar 12, 2014 0.71 0.73 0.70 0.72 288,186
Mar 11, 2014 0.70 0.74 0.70 0.71 265,540
Mar 10, 2014 0.74 0.74 0.69 0.74 581,032
Mar 7, 2014 0.74 0.74 0.71 0.74 373,719
Mar 6, 2014 0.76 0.76 0.72 0.74 285,072