| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2010 | 44.93 | 45.64 | 40.24 | 40.61 | 6,285,335 | -4.05(-9.07%) |
| Jan 28, 2010 | 45.63 | 45.71 | 43.37 | 44.66 | 2,572,239 | -0.19(-0.42%) |
| Jan 27, 2010 | 45.11 | 46.48 | 43.02 | 44.85 | 3,590,747 | -0.43(-0.95%) |
| Jan 26, 2010 | 44.69 | 47.47 | 44.10 | 45.28 | 4,069,294 | -0.13(-0.29%) |
| Jan 25, 2010 | 45.27 | 45.91 | 44.37 | 45.41 | 2,925,342 | +1.27(+2.88%) |
| Jan 22, 2010 | 44.82 | 46.76 | 43.90 | 44.14 | 4,484,355 | -0.97(-2.15%) |
| Jan 21, 2010 | 47.82 | 48.32 | 44.80 | 45.11 | 4,520,042 | -3.23(-6.68%) |
| Jan 20, 2010 | 47.86 | 48.54 | 46.15 | 48.34 | 3,400,884 | -0.44(-0.90%) |
| Jan 19, 2010 | 47.98 | 49.11 | 47.72 | 48.78 | 2,935,064 | +0.63(+1.31%) |
| Jan 15, 2010 | 48.15 | 48.15 | 48.15 | 0 | -1.83(-3.66%) | |
| Jan 14, 2010 | 50.70 | 51.46 | 49.55 | 49.98 | 2,202,718 | -1.01(-1.98%) |
| Jan 13, 2010 | 51.52 | 51.96 | 49.67 | 50.99 | 2,785,314 | -0.13(-0.25%) |
| Jan 12, 2010 | 49.32 | 51.37 | 49.15 | 51.12 | 4,308,673 | +0.92(+1.83%) |
| Jan 11, 2010 | 52.41 | 53.34 | 49.44 | 50.20 | 3,373,768 | -0.94(-1.84%) |
| Jan 08, 2010 | 50.20 | 51.44 | 49.96 | 51.14 | 2,098,025 | +0.75(+1.49%) |
| Jan 07, 2010 | 49.71 | 50.99 | 49.62 | 50.39 | 2,698,537 | +0.13(+0.26%) |
| Jan 06, 2010 | 48.31 | 50.50 | 48.31 | 50.26 | 4,892,303 | +1.98(+4.10%) |
| Jan 05, 2010 | 46.68 | 49.51 | 46.62 | 48.28 | 3,722,791 | +1.76(+3.78%) |
| Jan 04, 2010 | 44.33 | 46.52 | 44.20 | 46.52 | 3,555,923 | +3.14(+7.24%) |
| Dec 31, 2009 | 43.38 | 43.38 | 43.38 | 0 | -0.87(-1.97%) | |
| Dec 30, 2009 | 43.89 | 44.32 | 43.23 | 44.25 | 1,344,832 | +0.24(+0.55%) |
| Dec 29, 2009 | 45.32 | 45.67 | 44.00 | 44.01 | 1,454,570 | -1.25(-2.76%) |
| Dec 28, 2009 | 46.27 | 46.52 | 44.95 | 45.26 | 1,921,236 | -0.81(-1.76%) |
| Dec 24, 2009 | 45.96 | 46.13 | 45.60 | 46.07 | 580,170 | +0.48(+1.05%) |
| Dec 23, 2009 | 44.22 | 45.67 | 44.12 | 45.59 | 2,251,769 | +1.42(+3.21%) |
| Dec 22, 2009 | 43.51 | 44.20 | 43.22 | 44.17 | 1,876,638 | +0.47(+1.08%) |
| Dec 21, 2009 | 43.79 | 44.34 | 43.18 | 43.70 | 3,311,909 | +0.20(+0.46%) |
| Dec 18, 2009 | 43.68 | 44.50 | 42.93 | 43.50 | 3,840,390 | +0.12(+0.28%) |
| Dec 17, 2009 | 41.65 | 43.59 | 41.23 | 43.38 | 5,989,687 | +1.21(+2.87%) |
| Dec 16, 2009 | 41.65 | 42.62 | 41.44 | 42.17 | 3,506,627 | +0.80(+1.93%) |
| Dec 15, 2009 | 40.65 | 41.70 | 40.31 | 41.37 | 3,181,377 | +0.56(+1.37%) |
| Dec 14, 2009 | 40.79 | 40.97 | 40.42 | 40.81 | 3,479,843 | +1.37(+3.47%) |
| Dec 11, 2009 | 40.20 | 40.40 | 39.27 | 39.44 | 3,659,148 | -0.36(-0.90%) |
| Dec 10, 2009 | 38.74 | 40.02 | 38.74 | 39.80 | 4,375,610 | +1.33(+3.46%) |
| Dec 09, 2009 | 37.23 | 38.71 | 37.15 | 38.47 | 4,180,084 | +1.70(+4.62%) |
| Dec 08, 2009 | 37.00 | 37.66 | 36.12 | 36.77 | 4,281,279 | +0.00(+0.00%) |
| Dec 07, 2009 | 36.80 | 37.90 | 36.50 | 36.77 | 2,715,365 | -0.45(-1.21%) |
| Dec 04, 2009 | 38.88 | 39.68 | 36.15 | 37.22 | 4,593,004 | -0.22(-0.59%) |
| Dec 03, 2009 | 38.68 | 39.20 | 37.33 | 37.44 | 3,006,299 | -1.03(-2.68%) |
| Dec 02, 2009 | 38.06 | 38.58 | 37.75 | 38.47 | 3,680,641 | +0.88(+2.34%) |
| Dec 01, 2009 | 37.83 | 38.22 | 37.38 | 37.59 | 4,847,739 | +0.59(+1.59%) |
| Nov 30, 2009 | 37.55 | 38.59 | 36.72 | 37.00 | 4,189,180 | -0.40(-1.07%) |
| Nov 27, 2009 | 37.42 | 38.15 | 37.01 | 37.40 | 1,979,416 | -1.94(-4.93%) |
| Nov 25, 2009 | 39.01 | 39.58 | 38.59 | 39.34 | 2,807,407 | +1.06(+2.77%) |
| Nov 24, 2009 | 39.39 | 39.53 | 38.05 | 38.28 | 3,151,097 | -0.62(-1.59%) |
| Nov 23, 2009 | 40.95 | 41.54 | 38.69 | 38.90 | 3,277,673 | -1.20(-2.99%) |
| Nov 20, 2009 | 40.13 | 40.13 | 38.68 | 40.10 | 3,659,094 | -0.22(-0.55%) |
| Nov 19, 2009 | 41.42 | 41.42 | 39.69 | 40.32 | 2,326,380 | -1.35(-3.24%) |
| Nov 18, 2009 | 41.51 | 42.19 | 41.08 | 41.67 | 3,802,309 | +0.27(+0.65%) |
| Nov 17, 2009 | 40.33 | 41.56 | 39.55 | 41.40 | 2,698,567 | +1.16(+2.88%) |
| Nov 16, 2009 | 40.01 | 41.20 | 39.99 | 40.24 | 3,483,865 | +0.93(+2.37%) |
| Nov 13, 2009 | 39.39 | 39.89 | 38.82 | 39.31 | 1,809,952 | +0.03(+0.08%) |
| Nov 12, 2009 | 39.92 | 40.13 | 38.49 | 39.28 | 2,615,098 | -0.81(-2.02%) |
| Nov 11, 2009 | 40.24 | 41.13 | 39.44 | 40.09 | 4,256,240 | +0.89(+2.27%) |
| Nov 10, 2009 | 38.85 | 39.64 | 38.25 | 39.20 | 1,940,597 | +0.14(+0.36%) |
| Nov 09, 2009 | 38.58 | 39.48 | 38.58 | 39.06 | 2,159,796 | +1.20(+3.17%) |
| Nov 06, 2009 | 37.68 | 39.59 | 37.50 | 37.86 | 2,798,826 | +0.12(+0.32%) |
| Nov 05, 2009 | 36.94 | 38.60 | 36.85 | 37.74 | 4,032,486 | +1.06(+2.89%) |
| Nov 04, 2009 | 37.25 | 37.56 | 36.55 | 36.68 | 3,461,595 | +0.23(+0.63%) |
| Nov 03, 2009 | 34.11 | 36.94 | 33.96 | 36.45 | 5,409,706 | +1.74(+5.01%) |
