Historical Prices for James River Coal Co (JRCC)

Symbol:

Historical Data for James River Coal Company New (JRCC)

After Hours: $ 18.49

0.23 (+1.26%)

Volume: 800

7:51 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	17.81	18.29	15.52	18.26	3,930,865	-1.50	-7.59%
10/3/08	19.45	22.33	19.06	19.76	3,086,714	0.90	4.77%
10/2/08	19.97	20.44	18.70	18.86	2,124,478	-2.02	-9.67%
10/1/08	21.56	21.85	19.03	20.88	2,800,964	-1.11	-5.05%
9/30/08	20.75	22.32	19.61	21.99	2,242,668	1.65	8.11%
9/29/08	23.47	23.47	19.50	20.34	3,241,427	-4.27	-17.35%
9/26/08	25.61	25.99	23.76	24.61	1,998,949	-1.86	-7.03%
9/25/08	27.68	28.70	25.75	26.47	4,217,216	-1.80	-6.37%
9/24/08	30.00	31.34	27.12	28.27	5,494,117	-4.99	-15.00%
9/23/08	33.02	35.55	31.60	33.26	2,477,575	-0.24	-0.72%
9/22/08	32.85	36.34	31.56	33.50	3,447,421	1.29	4.00%
9/19/08	30.26	32.42	28.43	32.21	3,266,085	4.45	16.03%
9/18/08	25.77	27.80	24.04	27.76	2,994,780	2.76	11.04%
9/17/08	24.98	26.70	22.93	25.00	3,978,188	–	–
9/16/08	22.72	25.33	21.24	25.00	5,001,834	0.96	3.99%
9/15/08	25.89	26.84	23.43	24.04	3,762,173	-3.97	-14.17%
9/12/08	26.57	28.32	26.32	28.01	4,280,333	2.56	10.06%
9/11/08	24.05	27.11	23.00	25.45	4,962,167	0.71	2.87%
9/10/08	25.15	26.79	23.84	24.74	5,305,427	0.08	0.32%
9/9/08	27.76	27.77	24.32	24.66	5,679,671	-4.20	-14.55%
9/8/08	33.70	33.97	28.15	28.86	4,389,111	-3.74	-11.47%
9/5/08	31.99	32.71	29.45	32.60	3,908,638	0.60	1.88%
9/4/08	34.00	34.59	30.45	32.00	2,650,727	-1.78	-5.27%
9/3/08	36.095	36.66	33.03	33.78	3,146,700	-2.95	-8.03%
9/2/08	39.33	39.59	36.50	36.73	2,898,633	-5.44	-12.90%
8/29/08	42.60	43.27	41.75	42.17	1,116,914	-0.01	-0.02%
8/28/08	41.90	42.31	39.47	42.18	1,821,225	0.57	1.37%
8/27/08	40.75	42.04	40.58	41.61	1,658,024	1.76	4.42%
8/26/08	42.71	43.42	39.02	39.85	3,391,725	-2.13	-5.07%
8/25/08	43.51	44.83	40.32	41.98	2,124,963	-1.28	-2.96%
8/22/08	44.00	45.24	42.21	43.26	2,234,116	-1.76	-3.91%
8/21/08	43.53	45.86	42.96	45.02	3,192,719	2.67	6.30%
8/20/08	40.26	43.24	39.37	42.35	3,343,524	2.68	6.76%
8/19/08	36.49	40.54	36.46	39.67	2,778,027	2.09	5.56%
8/18/08	37.17	38.52	35.85	37.58	2,761,215	1.51	4.19%
8/15/08	34.95	36.27	33.93	36.07	2,041,299	0.66	1.86%
8/14/08	34.01	35.50	33.07	35.41	2,634,661	0.82	2.37%
8/13/08	32.07	35.31	31.60	34.59	3,299,466	2.89	9.12%
8/12/08	31.77	33.50	31.19	31.70	2,829,589	-0.38	-1.18%
8/11/08	32.21	33.38	29.93	32.08	3,428,210	-0.37	-1.14%
8/8/08	33.50	34.30	32.16	32.45	2,081,821	-2.74	-7.79%
8/7/08	36.98	37.00	34.52	35.19	2,794,719	-0.34	-0.96%
8/6/08	33.90	36.55	33.73	35.53	3,641,128	2.13	6.38%
8/5/08	31.59	34.90	30.83	33.40	7,330,280	-1.67	-4.76%
8/4/08	39.50	39.54	34.26	35.07	3,716,484	-4.98	-12.43%
8/1/08	44.74	44.75	39.57	40.05	3,394,533	-3.30	-7.61%
7/31/08	42.75	44.75	42.00	43.35	2,708,178	-0.74	-1.68%
7/30/08	39.59	44.47	38.7201	44.09	2,703,191	4.49	11.34%
7/29/08	38.85	40.25	37.00	39.60	2,815,349	1.55	4.07%
7/28/08	38.04	40.695	37.48	38.05	2,785,711	0.50	1.33%
7/25/08	33.46	37.85	32.90	37.55	3,962,428	4.52	13.68%
7/24/08	36.03	37.24	31.90	33.03	3,785,529	-2.55	-7.17%
7/23/08	38.00	40.13	35.37	35.58	3,765,770	-2.88	-7.49%
7/22/08	42.92	43.05	38.15	38.46	3,234,186	-4.86	-11.22%
7/21/08	41.20	43.669	39.14	43.32	2,991,834	2.73	6.73%
7/18/08	41.10	43.30	39.9456	40.59	2,563,752	-0.30	-0.73%
7/17/08	46.55	47.84	39.06	40.89	3,135,082	-5.20	-11.28%
7/16/08	49.28	49.69	45.12	46.09	3,009,301	-1.03	-2.19%
7/15/08	49.78	49.85	44.57	47.12	3,298,328	-2.65	-5.32%
7/14/08	47.38	51.23	47.00	49.77	3,035,432	2.18	4.58%
7/11/08	47.38	48.66	44.85	47.59	2,719,370	1.30	2.81%
7/10/08	44.46	46.84	40.20	46.29	3,779,859	2.68	6.15%
7/9/08	42.00	46.90	42.00	43.61	4,754,436	2.37	5.75%
7/8/08	42.82	43.4899	36.93	41.24	5,643,223	-3.35	-7.51%