Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Alpha Natural Resources, Inc. (NY: ANR)
7.040 USD  -0.030 (-0.42%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.74 34.00 30.15 33.42 3,040,900 +1.22(+3.79%)
Jan 30, 2008 33.22 33.96 32.12 32.20 1,874,758 -1.29(-3.85%)
Jan 29, 2008 32.61 34.25 32.00 33.49 2,952,710 +0.75(+2.29%)
Jan 28, 2008 32.62 32.98 31.69 32.74 2,848,772 +1.01(+3.18%)
Jan 25, 2008 28.84 33.15 28.84 31.73 5,152,739 +3.35(+11.80%)
Jan 24, 2008 26.47 28.62 26.32 28.38 2,856,224 +2.07(+7.87%)
Jan 23, 2008 24.71 26.48 23.38 26.31 3,147,999 +0.95(+3.75%)
Jan 22, 2008 23.04 25.82 21.92 25.36 2,861,253 +0.85(+3.47%)
Jan 21, 2008 24.12 25.65 23.61 24.51 0 +0.00(+0.00%)
Jan 18, 2008 24.12 25.65 23.61 24.51 2,785,220 +0.40(+1.66%)
Jan 17, 2008 27.52 28.01 23.78 24.11 3,460,722 -3.28(-11.98%)
Jan 16, 2008 29.43 29.66 26.90 27.39 2,550,367 -2.13(-7.22%)
Jan 15, 2008 29.42 30.35 29.17 29.52 1,580,917 -0.48(-1.60%)
Jan 14, 2008 28.55 30.08 28.22 30.00 1,115,166 +1.65(+5.82%)
Jan 11, 2008 28.87 29.53 28.20 28.35 1,114,950 -0.69(-2.38%)
Jan 10, 2008 27.88 29.47 27.74 29.04 1,773,540 +0.45(+1.57%)
Jan 09, 2008 28.80 29.05 26.83 28.59 2,656,935 -0.41(-1.41%)
Jan 08, 2008 29.55 30.73 28.98 29.00 1,726,839 -0.35(-1.19%)
Jan 07, 2008 29.78 30.13 28.43 29.35 1,605,925 -0.34(-1.15%)
Jan 04, 2008 30.48 30.50 29.54 29.69 1,850,927 -1.58(-5.05%)
Jan 03, 2008 32.00 32.22 31.07 31.27 1,390,972 -0.80(-2.49%)
Jan 02, 2008 32.17 32.92 31.96 32.07 1,319,588 -0.41(-1.26%)
Jan 01, 2008 33.15 33.46 32.41 32.48 635,829 +0.00(+0.00%)
Dec 31, 2007 33.15 33.46 32.41 32.48 635,829 -0.77(-2.32%)
Dec 28, 2007 33.40 34.00 33.15 33.25 847,640 +0.18(+0.54%)
Dec 27, 2007 34.74 35.20 32.99 33.07 1,222,645 -0.77(-2.28%)
Dec 26, 2007 33.54 34.18 33.40 33.84 835,500 +0.31(+0.92%)
Dec 24, 2007 33.45 34.45 33.19 33.53 326,491 -0.27(-0.80%)
Dec 21, 2007 31.93 33.98 31.46 33.80 2,743,700 +2.20(+6.96%)
Dec 20, 2007 31.62 31.80 31.07 31.60 646,290 +0.45(+1.44%)
Dec 19, 2007 30.85 31.80 30.48 31.15 738,661 +0.61(+2.00%)
Dec 18, 2007 30.53 31.51 29.76 30.54 1,036,865 +0.54(+1.80%)
Dec 17, 2007 31.45 31.80 29.99 30.00 1,285,240 -1.32(-4.21%)
Dec 14, 2007 30.67 31.78 30.16 31.32 1,014,250 +0.55(+1.79%)
Dec 13, 2007 30.25 30.83 29.79 30.77 547,287 -0.18(-0.58%)
Dec 12, 2007 30.85 31.54 30.29 30.95 1,779,846 +1.09(+3.65%)
Dec 11, 2007 32.16 32.49 29.81 29.86 2,068,100 -2.01(-6.31%)
Dec 10, 2007 30.98 32.53 30.68 31.87 1,592,692 +1.02(+3.31%)
Dec 07, 2007 30.49 30.98 29.81 30.85 1,192,887 +0.36(+1.18%)
Dec 06, 2007 29.54 30.55 29.54 30.49 1,765,530 +0.95(+3.22%)
Dec 05, 2007 29.00 29.91 28.77 29.54 1,828,400 +0.89(+3.11%)
Dec 04, 2007 27.99 28.96 27.54 28.65 2,134,700 +0.75(+2.69%)
Dec 03, 2007 28.27 28.42 27.60 27.90 1,248,895 -0.20(-0.71%)
Nov 30, 2007 28.68 28.95 27.75 28.10 1,312,300 +0.12(+0.43%)
Nov 29, 2007 28.40 28.72 27.80 27.98 1,344,410 -0.43(-1.51%)
Nov 28, 2007 27.39 28.74 27.39 28.41 3,000,901 +1.82(+6.84%)
Nov 27, 2007 26.03 27.04 25.92 26.59 1,953,756 +0.69(+2.66%)
Nov 26, 2007 25.72 27.00 25.72 25.90 1,190,112 +0.18(+0.70%)
Nov 23, 2007 25.21 26.01 24.85 25.72 451,400 +0.75(+3.00%)
Nov 21, 2007 25.27 25.32 24.38 24.97 1,217,900 -0.30(-1.19%)
Nov 20, 2007 24.29 25.45 24.26 25.27 1,099,800 +1.23(+5.12%)
Nov 19, 2007 24.43 24.81 23.62 24.04 1,439,010 -0.86(-3.45%)
Nov 16, 2007 25.06 25.48 23.84 24.90 1,659,900 +0.04(+0.16%)
Nov 15, 2007 25.55 25.56 24.42 24.86 1,452,731 -0.72(-2.81%)
Nov 14, 2007 25.49 26.23 25.28 25.58 1,074,900 +0.20(+0.79%)
Nov 13, 2007 24.56 25.56 24.33 25.38 1,129,850 +0.83(+3.38%)
Nov 12, 2007 26.79 26.79 24.21 24.55 2,014,684 -2.18(-8.16%)
Nov 09, 2007 26.58 27.25 26.06 26.73 750,600 -0.19(-0.71%)
Nov 08, 2007 26.63 27.45 26.22 26.92 1,702,200 +0.13(+0.49%)
Nov 07, 2007 27.44 27.50 26.55 26.79 1,169,480 -0.64(-2.33%)
Nov 06, 2007 21.01 27.50 25.59 27.43 1,577,100 +1.54(+5.95%)
Nov 05, 2007 25.78 26.20 25.21 25.89 1,207,450 +0.11(+0.43%)
Nov 02, 2007 25.90 26.18 25.55 25.78 1,622,100 -0.17(-0.66%)
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 Telekurs USA
Postage Rates Bots go here