NYSE, ACI End of Day and Historical Stock Data [Albertsons Companies Inc Cl A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ACI:

15 Aug 25 16:11

LAST: 19.19	CHANGE: 0.13	OPEN: 19.01	HIGH: 19.24	ASK: 0.80	VOLUME: 4.19M
LAST: 19.19	CHG(%): 0.68	PREV: 19.06	LOW: 19.01	BID: 15.16

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	19.01	19.24	19.01	19.19	4.48M
14 Aug 25	19.12	19.30	19.01	19.06	4.99M
13 Aug 25	18.95	19.19	18.60	19.10	9.13M
12 Aug 25	19.37	19.51	19.25	19.50	4.16M
11 Aug 25	19.79	19.81	19.35	19.36	7.05M
08 Aug 25	19.90	20.02	19.67	19.71	4.81M
07 Aug 25	19.59	19.90	19.51	19.86	4.88M
06 Aug 25	19.25	19.64	19.25	19.59	6.03M
05 Aug 25	19.22	19.34	19.17	19.28	6.8M
04 Aug 25	19.41	19.64	19.24	19.26	4.34M

COMPANY PROFILE

Name:
About:	We are one of the largest coal producers in the United States. At December 31, 2007, we operated 18 active mines located in each of the major low-sulfur coal-producing regions of the United States. Federal and state environmental regulations affect the demand for certain types of coal by limiting the amount of sulfur dioxide that may be emitted as a result of combustion. Due to these regulations, we believe demand for low-sulfur coal exceeds demand for other types of coal. Consequently, we focus on mining, processing and marketing coal with low sulfur content. At December 31, 2007, we estimate that our proven and probable coal reserves had an average heat value of approximately 10,000 Btus and an average sulfur content of approximately 0.71%. As such, we estimate that approximately 75.4% of our proven and probable coal reserves consists of compliance coal. We sell substantially all of our coal to power plants, steel mills and industrial facilities. ...
Sector:	Energy
Industry:	Coal Mining
CUSIP:	039380100
CIK:	1037676

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.45
EPS Ratio:	1.64
PtB:	3.75
PtS:	0.01
EBITDA:	373M
Shares:	563.99M
Market Cap:	10.823B
52wk range:	17.00 - 23.20

TECHNICALS

MA5:	19.24
MA20:	19.68
MA50:	20.77
MA200:	20.65
STO9:	4.51
RSI14:	41.72
WPR14:	-83.75
MTM14:	-0.48
ROC14:	-0.02
Week High:	20.02
Week Low:	18.60
Month High:	21.76
Month Low:	18.60
Volatility:	15.54