| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
