ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
1.960 USD  +0.020 (+1.03%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.790 3.910 3.740 3.750 32,400 +0.00(+0.00%)
Jan 30, 2003 3.900 3.900 3.750 3.750 36,400 -0.06(-1.57%)
Jan 29, 2003 3.800 3.820 3.550 3.810 82,800 -0.04(-1.04%)
Jan 28, 2003 4.100 4.120 3.550 3.850 161,500 -0.25(-6.10%)
Jan 27, 2003 4.300 4.300 4.100 4.100 82,000 -0.26(-5.96%)
Jan 24, 2003 4.400 4.400 4.310 4.360 69,800 -0.04(-0.91%)
Jan 23, 2003 4.250 4.460 4.240 4.400 32,300 +0.10(+2.33%)
Jan 22, 2003 4.250 4.380 4.200 4.300 49,700 +0.03(+0.70%)
Jan 21, 2003 4.350 4.500 4.010 4.270 154,200 -0.08(-1.84%)
Jan 17, 2003 5.070 5.150 4.120 4.350 378,900 -0.74(-14.54%)
Jan 16, 2003 4.940 5.100 4.770 5.090 266,900 +0.29(+6.04%)
Jan 15, 2003 4.250 4.800 4.250 4.800 384,400 +0.51(+11.89%)
Jan 14, 2003 4.100 4.290 4.020 4.290 163,300 +0.24(+5.93%)
Jan 13, 2003 3.890 4.050 3.800 4.050 172,700 +0.25(+6.58%)
Jan 10, 2003 3.700 3.860 3.640 3.800 90,200 +0.10(+2.70%)
Jan 09, 2003 3.760 3.880 3.610 3.700 58,800 -0.04(-1.07%)
Jan 08, 2003 3.700 3.780 3.630 3.740 119,200 -0.04(-1.06%)
Jan 07, 2003 3.700 3.780 3.580 3.780 125,400 +0.02(+0.53%)
Jan 06, 2003 3.750 3.780 3.550 3.760 253,000 +0.08(+2.17%)
Jan 03, 2003 3.250 3.750 3.250 3.680 489,700 +0.50(+15.72%)
Jan 02, 2003 2.500 3.200 2.470 3.180 321,800 +0.84(+35.90%)
Dec 31, 2002 2.270 2.470 2.270 2.340 145,400 +0.07(+3.08%)
Dec 30, 2002 2.530 2.570 2.240 2.270 296,900 -0.28(-10.98%)
Dec 27, 2002 2.730 2.790 2.550 2.550 128,000 -0.15(-5.56%)
Dec 26, 2002 2.610 2.780 2.540 2.700 125,100 +0.05(+1.89%)
Dec 24, 2002 2.560 2.720 2.500 2.650 214,400 +0.02(+0.76%)
Dec 23, 2002 2.650 2.720 2.550 2.630 152,800 -0.04(-1.50%)
Dec 20, 2002 2.380 2.740 2.380 2.670 204,000 +0.32(+13.62%)
Dec 19, 2002 2.270 2.350 2.270 2.350 91,800 +0.08(+3.52%)
Dec 18, 2002 2.290 2.350 2.260 2.270 58,200 -0.03(-1.30%)
Dec 17, 2002 2.310 2.380 2.280 2.300 100,600 -0.05(-2.13%)
Dec 16, 2002 2.390 2.420 2.310 2.350 50,200 -0.03(-1.26%)
Dec 13, 2002 2.340 2.440 2.250 2.380 229,900 +0.13(+5.78%)
Dec 12, 2002 2.290 2.290 2.180 2.250 100,600 +0.03(+1.35%)
Dec 11, 2002 2.260 2.290 2.200 2.220 38,900 -0.07(-3.06%)
Dec 10, 2002 2.200 2.320 2.150 2.290 204,900 +0.11(+5.05%)
Dec 09, 2002 2.100 2.240 2.070 2.180 228,200 +0.08(+3.81%)
Dec 06, 2002 2.000 2.160 2.000 2.100 147,500 +0.10(+5.00%)
Dec 05, 2002 1.980 2.090 1.960 2.000 175,200 +0.04(+2.04%)
Dec 04, 2002 2.000 2.010 1.800 1.960 382,000 -0.14(-6.67%)
Dec 03, 2002 2.300 2.300 2.070 2.100 495,200 -0.25(-10.64%)
Dec 02, 2002 2.260 2.430 2.250 2.350 315,000 +0.14(+6.33%)
Nov 29, 2002 2.250 2.270 2.180 2.210 187,900 +0.01(+0.45%)
Nov 27, 2002 2.240 2.260 1.950 2.200 650,800 +0.04(+1.85%)
Nov 26, 2002 1.950 2.170 1.900 2.160 555,800 +0.26(+13.68%)
Nov 25, 2002 2.150 2.160 1.860 1.900 882,100 -0.32(-14.41%)
Nov 22, 2002 2.250 2.260 2.140 2.220 731,700 -0.03(-1.33%)
Nov 21, 2002 2.340 2.390 2.210 2.250 694,100 +0.01(+0.45%)
Nov 20, 2002 2.600 2.700 2.180 2.240 3,045,200 -1.84(-45.10%)
Nov 19, 2002 3.740 4.100 3.700 4.080 148,000 +0.33(+8.80%)
Nov 18, 2002 3.750 3.840 3.690 3.750 111,900 +0.10(+2.74%)
Nov 15, 2002 3.550 3.740 3.510 3.650 75,700 +0.14(+3.99%)
Nov 14, 2002 3.350 3.570 3.280 3.510 51,800 +0.26(+8.00%)
Nov 13, 2002 3.660 3.660 3.250 3.250 551,700 -0.51(-13.56%)
Nov 12, 2002 3.690 3.790 3.590 3.760 219,300 +0.17(+4.74%)
Nov 11, 2002 3.640 3.670 3.540 3.590 424,100 -0.05(-1.37%)
Nov 08, 2002 4.400 4.400 3.600 3.640 146,800 -0.76(-17.27%)
Nov 07, 2002 4.350 4.500 4.310 4.400 128,100 +0.05(+1.15%)
Nov 06, 2002 4.310 4.530 4.250 4.350 129,900 -0.04(-0.91%)
Nov 05, 2002 4.850 5.090 4.060 4.390 380,200 -0.39(-8.16%)
Nov 04, 2002 4.720 4.900 4.720 4.780 344,000 +0.06(+1.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here