| 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 31, 2013 | 8.650 | 8.890 | 8.450 | 8.860 | 12,584,436 | +0.25(+2.90%) |
| Jan 30, 2013 | 9.120 | 9.230 | 8.534 | 8.610 | 16,200,003 | -0.50(-5.49%) |
| Jan 29, 2013 | 8.970 | 9.340 | 8.970 | 9.110 | 17,429,555 | +0.22(+2.47%) |
| Jan 28, 2013 | 9.290 | 9.300 | 8.870 | 8.890 | 13,211,346 | -0.32(-3.47%) |
| Jan 25, 2013 | 9.420 | 9.510 | 9.120 | 9.210 | 14,215,352 | -0.11(-1.18%) |
| Jan 24, 2013 | 9.830 | 9.980 | 9.300 | 9.320 | 16,348,409 | -0.54(-5.48%) |
| Jan 23, 2013 | 10.05 | 10.20 | 9.820 | 9.860 | 18,007,465 | -0.08(-0.80%) |
| Jan 22, 2013 | 9.560 | 9.970 | 9.320 | 9.940 | 16,678,459 | +0.40(+4.19%) |
| Jan 18, 2013 | 9.300 | 9.710 | 9.140 | 9.540 | 15,899,614 | +0.21(+2.25%) |
| Jan 17, 2013 | 9.300 | 9.430 | 9.100 | 9.330 | 13,293,436 | +0.13(+1.41%) |
| Jan 16, 2013 | 9.180 | 9.320 | 9.030 | 9.200 | 13,252,761 | -0.09(-0.97%) |
| Jan 15, 2013 | 9.240 | 9.690 | 9.080 | 9.290 | 20,768,061 | +0.11(+1.20%) |
| Jan 14, 2013 | 9.490 | 9.640 | 9.090 | 9.180 | 13,918,105 | -0.37(-3.87%) |
| Jan 12, 2013 | 9.750 | 9.810 | 9.300 | 9.550 | 16,592,391 | +0.00(+0.00%) |
| Jan 11, 2013 | 9.750 | 9.810 | 9.300 | 9.550 | 16,590,671 | -0.22(-2.25%) |
| Jan 10, 2013 | 10.12 | 10.15 | 9.650 | 9.770 | 16,201,766 | -0.13(-1.31%) |
| Jan 09, 2013 | 10.39 | 10.48 | 9.800 | 9.900 | 18,880,084 | -0.40(-3.88%) |
| Jan 08, 2013 | 10.60 | 10.66 | 10.06 | 10.30 | 18,950,842 | -0.30(-2.83%) |
| Jan 07, 2013 | 10.34 | 10.74 | 10.22 | 10.60 | 14,543,199 | +0.22(+2.12%) |
| Jan 04, 2013 | 10.15 | 10.46 | 10.07 | 10.38 | 13,281,148 | +0.23(+2.27%) |
| Jan 03, 2013 | 9.570 | 10.29 | 9.440 | 10.15 | 22,918,658 | +0.55(+5.73%) |
| Jan 02, 2013 | 9.800 | 9.800 | 9.410 | 9.600 | 22,274,694 | -0.14(-1.44%) |
| Dec 31, 2012 | 9.220 | 9.970 | 9.200 | 9.740 | 14,737,314 | +0.47(+5.07%) |
| Dec 28, 2012 | 9.210 | 9.340 | 9.140 | 9.270 | 7,361,530 | -0.05(-0.54%) |
| Dec 27, 2012 | 9.540 | 9.650 | 9.130 | 9.320 | 11,047,300 | -0.21(-2.20%) |
| Dec 26, 2012 | 9.090 | 9.670 | 9.040 | 9.530 | 11,385,703 | +0.50(+5.54%) |
| Dec 24, 2012 | 9.270 | 9.300 | 8.920 | 9.030 | 5,455,932 | -0.25(-2.69%) |
| Dec 21, 2012 | 9.170 | 9.310 | 8.940 | 9.280 | 14,284,580 | -0.23(-2.42%) |
| Dec 20, 2012 | 9.570 | 9.670 | 9.410 | 9.510 | 12,301,754 | -0.02(-0.21%) |
| Dec 19, 2012 | 9.860 | 10.17 | 9.500 | 9.530 | 27,666,208 | -0.36(-3.64%) |
| Dec 18, 2012 | 9.470 | 9.900 | 9.470 | 9.890 | 13,095,980 | +0.42(+4.44%) |
| Dec 17, 2012 | 9.710 | 10.00 | 9.370 | 9.470 | 17,476,788 | -0.21(-2.17%) |
| Dec 14, 2012 | 9.220 | 9.800 | 9.210 | 9.680 | 17,935,610 | +0.34(+3.64%) |
| Dec 13, 2012 | 9.320 | 9.530 | 9.210 | 9.340 | 14,015,450 | -0.02(-0.21%) |
| Dec 12, 2012 | 9.310 | 9.670 | 9.190 | 9.360 | 24,233,600 | +0.26(+2.86%) |
| Dec 11, 2012 | 9.040 | 9.300 | 8.800 | 9.100 | 19,939,836 | +0.00(+0.00%) |
| Dec 10, 2012 | 8.270 | 9.240 | 8.140 | 9.100 | 28,191,751 | +0.81(+9.77%) |
| Dec 07, 2012 | 8.110 | 8.290 | 7.970 | 8.290 | 12,381,862 | +0.28(+3.50%) |
| Dec 06, 2012 | 8.170 | 8.390 | 7.970 | 8.010 | 18,165,671 | -0.06(-0.74%) |
| Dec 05, 2012 | 7.350 | 8.150 | 7.330 | 8.070 | 24,192,773 | +0.82(+11.31%) |
| Dec 04, 2012 | 7.300 | 7.470 | 7.200 | 7.250 | 7,440,574 | -0.23(-3.07%) |
| Nov 30, 2012 | 7.170 | 7.590 | 7.170 | 7.480 | 18,265,613 | +0.30(+4.18%) |
| Nov 29, 2012 | 7.120 | 7.260 | 7.070 | 7.180 | 14,458,677 | +0.18(+2.57%) |
| Nov 28, 2012 | 6.960 | 7.110 | 6.800 | 7.000 | 20,677,039 | -0.02(-0.28%) |
| Nov 27, 2012 | 7.200 | 7.280 | 7.020 | 7.020 | 11,775,712 | -0.16(-2.23%) |
| Nov 26, 2012 | 7.230 | 7.400 | 7.130 | 7.180 | 10,991,101 | -0.10(-1.37%) |
| Nov 24, 2012 | 7.290 | 7.320 | 7.150 | 7.280 | 4,822,294 | +0.00(+0.00%) |
| Nov 23, 2012 | 7.290 | 7.320 | 7.150 | 7.280 | 4,822,294 | +0.11(+1.53%) |
| Nov 21, 2012 | 7.180 | 7.390 | 7.050 | 7.170 | 10,393,779 | -0.01(-0.14%) |
| Nov 20, 2012 | 7.470 | 7.590 | 7.060 | 7.180 | 16,253,574 | -0.39(-5.15%) |
| Nov 19, 2012 | 7.350 | 7.570 | 7.280 | 7.570 | 11,462,024 | +0.47(+6.62%) |
| Nov 16, 2012 | 7.140 | 7.340 | 6.880 | 7.100 | 16,797,365 | +0.01(+0.14%) |
| Nov 15, 2012 | 7.260 | 7.470 | 7.030 | 7.090 | 12,935,691 | -0.18(-2.48%) |
| Nov 14, 2012 | 7.700 | 7.730 | 7.260 | 7.270 | 14,069,062 | -0.31(-4.09%) |
| Nov 13, 2012 | 7.750 | 7.860 | 7.520 | 7.580 | 16,878,370 | -0.29(-3.68%) |
| Nov 12, 2012 | 8.100 | 8.160 | 7.850 | 7.870 | 11,640,321 | -0.13(-1.62%) |
| Nov 09, 2012 | 7.970 | 8.430 | 7.820 | 8.000 | 24,035,869 | -0.15(-1.84%) |
| Nov 08, 2012 | 8.500 | 8.770 | 8.080 | 8.150 | 19,206,749 | -0.30(-3.55%) |
| Nov 07, 2012 | 8.450 | 8.860 | 8.260 | 8.450 | 34,924,080 | -1.17(-12.16%) |
| Nov 06, 2012 | 9.440 | 9.800 | 9.310 | 9.620 | 26,486,581 | +0.26(+2.78%) |
| Nov 05, 2012 | 9.000 | 9.580 | 8.960 | 9.360 | 23,228,245 | +0.30(+3.31%) |
| Nov 02, 2012 | 9.530 | 9.710 | 8.970 | 9.060 | 37,129,094 | +0.20(+2.26%) |
