PATRIOT COAL Historical Stock Price

Below is the stock price history for Patriot Coal PCX. Data is recorded each day for the historical open, high, low, close and volume. The Patriot Coal stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Patriot Coal Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-09 2.04 2.085 0.55 0.6479 2,990,957
2012-07-06 2.55 2.55 1.97 2.19 2,791,012
2012-07-05 1.96 2.615 1.95 2.255 3,649,098
2012-07-03 1.429 1.855 1.41 1.81 1,279,927
2012-07-02 1.26 1.40 1.259 1.375 609,663
2012-06-29 1.39 1.40 1.245 1.245 688,035
2012-06-28 1.23 1.38 1.23 1.305 685,193
2012-06-27 1.095 1.30 1.07 1.25 836,754
2012-06-26 1.16 1.165 1.025 1.06 1,030,009
2012-06-25 1.17 1.27 1.17 1.175 463,235
2012-06-22 1.385 1.385 1.205 1.24 1,235,268
2012-06-21 1.56 1.58 1.36 1.365 881,762
2012-06-20 1.46 1.61 1.40 1.60 976,320
2012-06-19 1.54 1.60 1.45 1.46 1,115,684
2012-06-18 1.23 1.525 1.22 1.50 1,139,128
2012-06-15 1.21 1.34 1.17 1.24 1,387,279
2012-06-14 1.25 1.335 1.14 1.19 1,329,053
2012-06-13 1.39 1.43 1.225 1.23 749,397
2012-06-12 1.50 1.51 1.39 1.405 556,122
2012-06-11 1.73 1.73 1.44 1.45 504,015
2012-06-08 1.83 1.83 1.625 1.665 806,387
2012-06-07 1.94 2.04 1.84 1.85 495,394
2012-06-06 1.98 2.12 1.73 1.835 586,167
2012-06-05 2.20 2.28 1.86 1.885 658,493
2012-06-04 2.42 2.42 2.13 2.205 481,531
2012-06-01 2.23 2.51 2.23 2.435 421,572
2012-05-31 2.40 2.41 2.23 2.365 504,242
2012-05-30 2.47 2.47 2.30 2.375 438,547
2012-05-29 2.57 2.61 2.52 2.60 443,830
2012-05-25 2.41 2.485 2.33 2.46 375,529

» More Patriot Coal Stock Price History

To see other companies like Patriot Coal (PCX), view our stock market today for news, and other data.