| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 8.860 | 8.980 | 8.430 | 8.590 | 20,461,957 | -0.12(-1.38%) |
| Oct 26, 2012 | 8.710 | 8.710 | 8.710 | 0 | +0.28(+3.32%) | |
| Oct 25, 2012 | 8.760 | 8.820 | 8.280 | 8.430 | 21,891,662 | -0.22(-2.54%) |
| Oct 24, 2012 | 9.120 | 9.230 | 8.590 | 8.650 | 18,122,773 | -0.40(-4.42%) |
| Oct 23, 2012 | 9.160 | 9.200 | 8.930 | 9.050 | 21,632,091 | +0.08(+0.89%) |
| Oct 19, 2012 | 9.100 | 9.360 | 8.810 | 8.970 | 25,894,031 | -0.18(-1.97%) |
| Oct 18, 2012 | 9.150 | 9.740 | 9.070 | 9.150 | 45,176,307 | -0.11(-1.19%) |
| Oct 17, 2012 | 8.650 | 9.330 | 8.259 | 9.260 | 35,912,850 | +0.71(+8.30%) |
| Oct 16, 2012 | 8.510 | 8.800 | 8.220 | 8.550 | 35,200,681 | +0.07(+0.83%) |
| Oct 15, 2012 | 7.860 | 8.580 | 7.680 | 8.480 | 37,926,230 | +0.60(+7.61%) |
| Oct 12, 2012 | 8.180 | 8.420 | 7.750 | 7.880 | 33,470,698 | -0.67(-7.84%) |
| Oct 11, 2012 | 7.490 | 8.560 | 7.480 | 8.550 | 55,653,519 | +1.24(+16.96%) |
| Oct 10, 2012 | 7.370 | 7.480 | 7.070 | 7.310 | 27,291,691 | +0.03(+0.41%) |
| Oct 09, 2012 | 6.850 | 7.400 | 6.850 | 7.280 | 25,460,247 | +0.50(+7.37%) |
| Oct 08, 2012 | 6.470 | 6.990 | 6.450 | 6.780 | 14,497,118 | +0.20(+3.04%) |
| Oct 06, 2012 | 6.850 | 7.030 | 6.550 | 6.580 | 14,944,439 | +0.00(+0.00%) |
| Oct 05, 2012 | 6.850 | 7.030 | 6.550 | 6.580 | 14,935,115 | -0.15(-2.23%) |
| Oct 04, 2012 | 6.500 | 6.740 | 6.410 | 6.730 | 22,226,267 | +0.43(+6.83%) |
| Oct 03, 2012 | 6.450 | 6.520 | 6.220 | 6.300 | 11,442,333 | -0.14(-2.17%) |
| Oct 02, 2012 | 6.650 | 6.760 | 6.360 | 6.440 | 16,343,845 | -0.14(-2.13%) |
| Oct 01, 2012 | 6.690 | 6.890 | 6.520 | 6.580 | 56,880,126 | +0.01(+0.15%) |
| Sep 28, 2012 | 6.600 | 6.810 | 6.480 | 6.570 | 14,546,700 | -0.18(-2.67%) |
| Sep 27, 2012 | 6.830 | 7.130 | 6.630 | 6.750 | 21,129,980 | +0.16(+2.43%) |
| Sep 26, 2012 | 6.280 | 6.910 | 6.190 | 6.590 | 26,466,129 | +0.05(+0.76%) |
| Sep 25, 2012 | 6.890 | 6.970 | 6.460 | 6.540 | 19,470,479 | -0.31(-4.53%) |
| Sep 24, 2012 | 7.020 | 7.060 | 6.800 | 6.850 | 16,477,907 | -0.36(-4.99%) |
| Sep 21, 2012 | 7.490 | 7.570 | 7.100 | 7.210 | 19,215,060 | -0.20(-2.70%) |
| Sep 20, 2012 | 7.390 | 7.470 | 7.140 | 7.410 | 20,421,425 | -0.22(-2.88%) |
| Sep 19, 2012 | 7.910 | 8.040 | 7.480 | 7.630 | 24,546,200 | -0.25(-3.17%) |
| Sep 18, 2012 | 8.110 | 8.250 | 7.650 | 7.880 | 23,775,130 | -0.20(-2.48%) |
| Sep 17, 2012 | 8.280 | 8.430 | 7.930 | 8.080 | 23,050,010 | -0.47(-5.50%) |
| Sep 14, 2012 | 8.540 | 9.050 | 8.470 | 8.550 | 40,963,042 | +0.32(+3.89%) |
| Sep 13, 2012 | 7.300 | 8.355 | 7.230 | 8.230 | 41,592,854 | +0.89(+12.13%) |
| Sep 12, 2012 | 7.540 | 7.550 | 7.010 | 7.340 | 25,920,478 | -0.11(-1.48%) |
| Sep 11, 2012 | 7.120 | 7.450 | 7.030 | 7.450 | 20,948,780 | +0.53(+7.66%) |
| Sep 10, 2012 | 6.950 | 7.480 | 6.880 | 6.920 | 30,654,030 | +0.02(+0.29%) |
| Sep 07, 2012 | 6.060 | 6.940 | 6.060 | 6.900 | 37,801,626 | +0.99(+16.75%) |
| Sep 06, 2012 | 5.670 | 6.020 | 5.610 | 5.910 | 15,159,499 | +0.30(+5.35%) |
| Sep 05, 2012 | 5.400 | 5.690 | 5.280 | 5.610 | 16,421,312 | +0.08(+1.45%) |
| Sep 04, 2012 | 5.840 | 5.840 | 5.420 | 5.530 | 22,952,612 | -0.41(-6.90%) |
| Aug 31, 2012 | 6.000 | 6.050 | 5.880 | 5.940 | 17,935,361 | +0.00(+0.00%) |
| Aug 30, 2012 | 6.060 | 6.100 | 5.940 | 5.940 | 10,482,357 | -0.20(-3.26%) |
| Aug 29, 2012 | 5.990 | 6.250 | 5.880 | 6.140 | 16,125,187 | -0.06(-0.97%) |
| Aug 27, 2012 | 6.450 | 6.480 | 6.180 | 6.200 | 12,218,564 | -0.20(-3.13%) |
| Aug 24, 2012 | 6.530 | 6.569 | 6.330 | 6.400 | 14,676,120 | -0.19(-2.88%) |
| Aug 23, 2012 | 7.070 | 7.109 | 6.550 | 6.590 | 20,974,541 | -0.53(-7.44%) |
| Aug 22, 2012 | 6.980 | 7.250 | 6.800 | 7.120 | 23,966,844 | +0.22(+3.19%) |
| Aug 21, 2012 | 6.560 | 7.200 | 6.560 | 6.900 | 29,354,057 | +0.40(+6.15%) |
| Aug 20, 2012 | 6.450 | 6.580 | 6.350 | 6.500 | 15,972,921 | +0.05(+0.78%) |
| Aug 17, 2012 | 6.800 | 6.820 | 6.410 | 6.450 | 14,137,209 | -0.15(-2.27%) |
| Aug 16, 2012 | 6.600 | 6.720 | 6.400 | 6.600 | 18,771,807 | -0.01(-0.15%) |
| Aug 15, 2012 | 6.760 | 6.830 | 6.360 | 6.610 | 19,722,428 | -0.23(-3.36%) |
| Aug 14, 2012 | 7.160 | 7.270 | 6.750 | 6.840 | 12,329,531 | -0.28(-3.93%) |
| Aug 13, 2012 | 7.370 | 7.440 | 7.040 | 7.120 | 11,353,318 | -0.23(-3.13%) |
| Aug 11, 2012 | 7.080 | 7.490 | 6.960 | 7.350 | 24,374,334 | +0.00(+0.00%) |
| Aug 10, 2012 | 7.080 | 7.490 | 6.960 | 7.350 | 24,374,334 | +0.10(+1.38%) |
| Aug 09, 2012 | 6.330 | 7.360 | 6.150 | 7.250 | 30,900,283 | +0.95(+15.08%) |
| Aug 08, 2012 | 7.060 | 7.410 | 6.180 | 6.300 | 35,403,225 | -0.60(-8.70%) |
| Aug 07, 2012 | 6.920 | 7.180 | 6.820 | 6.900 | 20,244,628 | +0.07(+1.02%) |
| Aug 06, 2012 | 6.930 | 7.060 | 6.720 | 6.830 | 15,747,107 | -0.06(-0.87%) |
| Aug 03, 2012 | 6.890 | 7.150 | 6.750 | 6.890 | 12,740,482 | +0.23(+3.45%) |
| Aug 02, 2012 | 6.780 | 7.340 | 6.510 | 6.660 | 20,922,616 | -0.23(-3.34%) |
