Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for JRCC stock. Download JRCC report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download JRCC report
  
Example preview: Research report for James River Coal Co (JRCC) Research report for James River Coal Co (JRCC) Research report for James River Coal Co (JRCC) Research report for James River Coal Co (JRCC)
   

Historical Prices for James River Coal Co (JRCC)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for James River Coal Company New (JRCC) 
$ 19.81   -0.51 (-2.51%) Volume: 804.26 k 4:00 PM EST Nov 20, 2009
After Hours:  $ 20.00   0.19 (+0.96%) Volume: 1.8 k 4:55 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 20.02 20.16 19.48 19.81 804,263 -0.51 -2.51% 19.81
11/19/09 20.50 20.59 19.94 20.32 838,563 -0.57 -2.73% 20.32
11/18/09 21.20 21.46 20.67 20.89 1,120,806 -0.12 -0.57% 20.89
11/17/09 20.70 21.11 20.41 21.01 975,950 0.31 1.50% 21.01
11/16/09 20.24 20.87 20.18 20.70 1,665,426 0.86 4.33% 20.70
11/13/09 19.93 19.96 19.44 19.84 2,736,635 0.01 0.05% 19.84
11/12/09 20.29 20.41 19.73 19.83 3,662,651 -2.09 -9.53% 19.83
11/11/09 22.10 23.10 21.63 21.92 1,470,514 0.24 1.11% 21.92
11/10/09 22.13 22.40 21.15 21.68 755,794 -0.55 -2.47% 21.68
11/9/09 21.78 22.50 21.71 22.23 775,778 0.81 3.78% 22.23
11/6/09 21.43 22.44 21.12 21.42 595,308 -0.47 -2.15% 21.42
11/5/09 20.71 21.99 20.59 21.89 1,324,142 1.56 7.67% 21.89
11/4/09 20.13 20.95 20.13 20.33 1,061,722 0.38 1.90% 20.33
11/3/09 18.89 20.25 18.54 19.95 1,138,518 0.67 3.48% 19.95
11/2/09 19.08 19.84 18.60 19.28 847,239 0.29 1.53% 19.28
10/30/09 20.37 20.68 18.78 18.99 1,379,343 -1.47 -7.18% 18.99
10/29/09 20.10 20.9199 20.0701 20.46 580,602 0.63 3.18% 20.46
10/28/09 20.89 20.96 19.615 19.83 1,408,782 -1.32 -6.24% 19.83
10/27/09 20.36 21.40 20.00 21.15 1,167,107 0.69 3.37% 21.15
10/26/09 21.61 22.13 20.21 20.46 1,044,437 -1.05 -4.88% 20.46
10/23/09 22.48 22.69 21.35 21.51 1,008,110 -0.80 -3.59% 21.51
10/22/09 21.83 22.37 21.04 22.31 925,680 0.36 1.64% 22.31
10/21/09 21.93 22.98 21.81 21.95 1,880,641 -0.05 -0.23% 21.95
10/20/09 22.36 22.67 21.79 22.00 1,361,147 0.00 0.00% 22.00
10/19/09 21.75 22.29 21.65 22.00 967,830 0.50 2.33% 22.00
10/16/09 21.51 21.65 20.95 21.50 1,008,290 -0.14 -0.65% 21.50
10/15/09 21.10 21.88 20.54 21.64 1,182,187 0.14 0.65% 21.64
10/14/09 22.04 22.22 21.15 21.50 1,332,053 -0.46 -2.09% 21.50
10/13/09 22.28 22.28 21.37 21.96 727,832 -0.27 -1.21% 21.96
10/12/09 21.68 22.29 21.67 22.23 876,429 0.74 3.44% 22.23
10/9/09 21.47 21.89 21.01 21.49 778,221 0.03 0.14% 21.49
10/8/09 21.16 21.68 21.04 21.46 1,034,070 0.55 2.63% 21.46
10/7/09 20.25 21.15 20.25 20.91 1,058,215 0.71 3.51% 20.91
10/6/09 19.53 20.32 19.46 20.20 1,346,696 0.96 4.99% 20.20
10/5/09 18.48 19.24 18.48 19.24 978,135 0.82 4.45% 19.24
10/2/09 17.97 18.61 17.77 18.42 967,685 0.04 0.22% 18.42
10/1/09 18.99 19.01 18.22 18.38 982,455 -0.73 -3.82% 18.38
9/30/09 19.60 19.79 18.82 19.11 1,137,564 -0.41 -2.10% 19.11
9/29/09 19.74 19.94 19.19 19.52 856,408 -0.25 -1.26% 19.52
9/28/09 19.36 20.0399 18.99 19.77 638,540 0.64 3.35% 19.77
9/25/09 19.48 19.598 18.90 19.13 759,040 -0.53 -2.70% 19.13
9/24/09 20.45 20.49 19.11 19.66 1,040,042 -0.71 -3.49% 19.66
9/23/09 20.70 20.91 19.92 20.37 1,377,566 -0.78 -3.69% 20.37
9/22/09 21.00 21.46 20.96 21.15 982,285 0.58 2.82% 21.15
9/21/09 20.10 20.65 19.421 20.57 691,900 -0.05 -0.24% 20.57
9/18/09 20.72 20.78 20.02 20.62 1,030,960 0.06 0.29% 20.62
9/17/09 20.96 21.16 20.04 20.56 1,596,800 -0.46 -2.19% 20.56
9/16/09 20.19 21.465 20.19 21.02 2,020,388 1.23 6.22% 21.02
9/15/09 18.64 20.48 18.61 19.79 3,199,436 1.24 6.68% 19.79
9/14/09 17.26 18.62 17.11 18.55 1,492,588 1.06 6.06% 18.55
9/11/09 17.68 18.39 17.185 17.49 1,235,208 -0.21 -1.19% 17.49
9/10/09 17.46 17.79 16.88 17.70 773,294 0.29 1.67% 17.70
9/9/09 17.16 17.66 16.94 17.41 691,876 0.11 0.64% 17.41
9/8/09 16.55 17.35 16.51 17.30 1,195,505 1.01 6.20% 17.30
9/4/09 15.93 16.42 15.65 16.29 911,657 0.38 2.39% 16.29
9/3/09 16.07 16.18 15.70 15.91 923,049 0.04 0.25% 15.91
9/2/09 16.12 16.47 15.83 15.87 787,723 -0.39 -2.40% 15.87
9/1/09 16.45 17.19 15.97 16.26 1,181,541 -0.38 -2.28% 16.26
8/31/09 16.57 16.77 16.05 16.64 922,048 -0.23 -1.36% 16.64
8/28/09 16.99 17.18 16.50 16.87 815,739 0.08 0.48% 16.87
8/27/09 16.55 16.91 15.90 16.79 824,518 0.13 0.78% 16.79
8/26/09 16.99 16.99 16.36 16.66 536,394 -0.35 -2.06% 16.66
8/25/09 16.87 17.09 16.58 17.01 1,221,925 0.14 0.83% 17.01
8/24/09 17.44 17.78 16.78 16.87 724,076 -0.40 -2.32% 16.87

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > James River Coal Co
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.