ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.050 USD  -0.100 (-4.65%)
Streaming Delayed Price  /  Updated: 10:48 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.390 1.390 1.330 1.350 30,400 -0.02(-1.46%)
Jan 29, 2004 1.400 1.400 1.340 1.370 43,200 +0.05(+3.79%)
Jan 28, 2004 1.330 1.370 1.320 1.320 72,200 -0.01(-0.75%)
Jan 27, 2004 1.370 1.370 1.310 1.330 55,600 -0.05(-3.62%)
Jan 26, 2004 1.410 1.440 1.360 1.380 18,100 -0.03(-2.13%)
Jan 23, 2004 1.410 1.440 1.360 1.410 41,000 +0.03(+2.17%)
Jan 22, 2004 1.440 1.450 1.370 1.380 31,300 -0.06(-4.17%)
Jan 21, 2004 1.300 1.450 1.290 1.440 145,000 +0.16(+12.50%)
Jan 20, 2004 1.240 1.300 1.240 1.280 107,200 +0.04(+3.23%)
Jan 16, 2004 1.320 1.330 1.230 1.240 113,800 -0.01(-0.80%)
Jan 15, 2004 1.320 1.340 1.250 1.250 40,800 -0.05(-3.85%)
Jan 14, 2004 1.350 1.360 1.280 1.300 75,200 -0.05(-3.70%)
Jan 13, 2004 1.290 1.370 1.240 1.350 162,800 -0.02(-1.46%)
Jan 12, 2004 1.370 1.390 1.350 1.370 68,900 -0.02(-1.44%)
Jan 09, 2004 1.390 1.400 1.370 1.390 33,300 +0.00(+0.00%)
Jan 08, 2004 1.350 1.390 1.350 1.390 33,400 +0.00(+0.00%)
Jan 07, 2004 1.400 1.400 1.380 1.390 48,900 -0.06(-4.14%)
Jan 06, 2004 1.470 1.470 1.380 1.450 80,800 +0.05(+3.57%)
Jan 05, 2004 1.430 1.460 1.390 1.400 33,600 -0.02(-1.41%)
Jan 02, 2004 1.390 1.460 1.380 1.420 43,500 +0.04(+2.90%)
Dec 31, 2003 1.390 1.420 1.350 1.380 64,400 +0.05(+3.76%)
Dec 30, 2003 1.350 1.410 1.270 1.330 157,600 -0.11(-7.64%)
Dec 29, 2003 1.410 1.510 1.310 1.440 173,700 +0.03(+2.13%)
Dec 26, 2003 1.390 1.510 1.390 1.410 155,400 +0.06(+4.44%)
Dec 24, 2003 1.220 1.480 1.220 1.350 301,300 +0.16(+13.45%)
Dec 23, 2003 1.080 1.190 1.080 1.190 70,300 +0.09(+8.18%)
Dec 22, 2003 1.090 1.100 1.060 1.100 120,800 +0.01(+0.92%)
Dec 19, 2003 1.080 1.100 1.070 1.090 39,500 +0.01(+0.93%)
Dec 18, 2003 1.120 1.120 1.070 1.080 80,300 +0.00(+0.00%)
Dec 17, 2003 1.080 1.100 1.070 1.080 51,300 -0.01(-0.92%)
Dec 16, 2003 1.100 1.120 1.080 1.090 53,900 -0.02(-1.80%)
Dec 15, 2003 1.130 1.150 1.110 1.110 58,000 -0.04(-3.48%)
Dec 12, 2003 1.140 1.150 1.130 1.150 73,000 -0.01(-0.86%)
Dec 11, 2003 1.180 1.230 1.150 1.160 34,000 -0.03(-2.52%)
Dec 10, 2003 1.210 1.220 1.190 1.190 16,900 -0.01(-0.83%)
Dec 09, 2003 1.180 1.200 1.180 1.200 56,600 +0.07(+6.19%)
Dec 08, 2003 1.130 1.170 1.110 1.130 32,300 -0.02(-1.74%)
Dec 05, 2003 1.140 1.190 1.140 1.150 31,500 +0.00(+0.00%)
Dec 04, 2003 1.170 1.220 1.150 1.150 50,400 -0.02(-1.71%)
Dec 03, 2003 1.120 1.210 1.120 1.170 41,400 +0.01(+0.86%)
Dec 02, 2003 1.160 1.200 1.160 1.160 14,200 -0.08(-6.45%)
Dec 01, 2003 1.290 1.290 1.210 1.240 21,000 -0.01(-0.80%)
Nov 28, 2003 1.200 1.250 1.170 1.250 26,400 +0.05(+4.17%)
Nov 26, 2003 1.150 1.240 1.140 1.200 49,300 +0.04(+3.45%)
Nov 25, 2003 1.170 1.190 1.130 1.160 50,900 -0.01(-0.85%)
Nov 24, 2003 1.200 1.230 1.170 1.170 30,400 -0.03(-2.50%)
Nov 21, 2003 1.240 1.200 1.180 1.200 43,500 -0.04(-3.23%)
Nov 20, 2003 1.210 1.250 1.210 1.240 20,800 +0.00(+0.00%)
Nov 19, 2003 1.200 1.250 1.200 1.240 36,400 +0.04(+3.33%)
Nov 18, 2003 1.250 1.290 1.170 1.200 118,800 -0.05(-4.00%)
Nov 17, 2003 1.200 1.250 1.190 1.250 117,900 -0.05(-3.85%)
Nov 14, 2003 1.400 1.430 1.300 1.300 315,500 -0.04(-2.99%)
Nov 13, 2003 1.450 1.450 1.400 1.340 35,000 -0.05(-3.60%)
Nov 12, 2003 1.380 1.380 1.380 1.390 87,200 +0.05(+3.73%)
Nov 11, 2003 1.440 1.440 1.340 1.340 90,800 -0.11(-7.59%)
Nov 10, 2003 1.490 1.490 1.450 1.450 14,300 -0.05(-3.33%)
Nov 07, 2003 1.500 1.550 1.500 1.500 66,500 +0.01(+0.67%)
Nov 06, 2003 1.450 1.500 1.450 1.490 21,700 +0.08(+5.67%)
Nov 05, 2003 1.470 1.480 1.400 1.410 27,900 -0.04(-2.76%)
Nov 04, 2003 1.440 1.450 1.440 1.450 4,400 -0.02(-1.36%)
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