ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.230 USD  -0.210 (-8.61%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.970 7.340 6.940 7.000 28,948,303 +0.26(+3.86%)
Oct 30, 2013 6.520 6.810 6.470 6.740 13,377,933 +0.20(+3.06%)
Oct 29, 2013 6.600 6.750 6.300 6.540 8,318,509 -0.05(-0.76%)
Oct 28, 2013 6.640 6.910 6.370 6.590 12,719,138 -0.18(-2.66%)
Oct 25, 2013 6.890 6.980 6.520 6.770 12,823,495 -0.09(-1.31%)
Oct 24, 2013 6.500 6.900 6.500 6.860 18,417,290 +0.33(+5.05%)
Oct 23, 2013 5.990 6.620 5.830 6.530 23,533,943 +0.47(+7.76%)
Oct 22, 2013 5.850 6.110 5.730 6.060 12,009,928 +0.29(+5.03%)
Oct 21, 2013 5.740 5.830 5.600 5.770 8,170,181 +0.05(+0.87%)
Oct 18, 2013 5.920 5.960 5.710 5.720 13,884,812 -0.25(-4.19%)
Oct 17, 2013 6.120 6.240 5.870 5.970 12,613,852 -0.02(-0.33%)
Oct 16, 2013 6.130 6.190 5.980 5.990 8,917,542 -0.11(-1.80%)
Oct 15, 2013 6.080 6.315 6.040 6.100 10,330,322 +0.05(+0.83%)
Oct 14, 2013 5.830 6.130 5.830 6.050 7,656,374 +0.18(+3.07%)
Oct 11, 2013 5.570 5.890 5.560 5.870 7,885,715 +0.29(+5.20%)
Oct 10, 2013 5.620 5.730 5.560 5.580 5,920,234 +0.03(+0.54%)
Oct 09, 2013 5.680 5.680 5.520 5.550 6,779,400 -0.10(-1.77%)
Oct 08, 2013 5.880 5.920 5.620 5.650 7,944,345 -0.20(-3.42%)
Oct 07, 2013 5.850 5.990 5.810 5.850 6,702,156 -0.08(-1.35%)
Oct 04, 2013 5.800 5.960 5.800 5.930 4,642,377 +0.13(+2.24%)
Oct 03, 2013 5.890 5.990 5.780 5.800 5,442,655 -0.11(-1.86%)
Oct 02, 2013 5.800 5.975 5.751 5.910 8,103,817 +0.09(+1.55%)
Oct 01, 2013 5.960 6.040 5.760 5.820 15,779,819 -0.26(-4.28%)
Sep 27, 2013 6.320 6.340 6.070 6.080 10,972,525 -0.19(-3.03%)
Sep 26, 2013 6.410 6.438 6.205 6.270 7,280,395 +0.03(+0.48%)
Sep 25, 2013 6.200 6.418 6.170 6.240 7,608,484 +0.07(+1.13%)
Sep 24, 2013 6.260 6.300 6.120 6.170 7,640,888 -0.10(-1.59%)
Sep 23, 2013 6.220 6.450 6.220 6.270 8,484,581 +0.05(+0.80%)
Sep 20, 2013 6.600 6.650 6.180 6.220 13,362,773 -0.41(-6.18%)
Sep 19, 2013 6.620 6.940 6.540 6.630 10,909,341 -0.02(-0.30%)
Sep 18, 2013 6.310 6.700 6.310 6.650 8,736,885 +0.31(+4.89%)
Sep 17, 2013 6.080 6.400 6.080 6.340 7,214,908 +0.24(+3.93%)
Sep 16, 2013 6.320 6.330 6.080 6.100 8,350,568 -0.11(-1.77%)
Sep 13, 2013 6.380 6.380 6.120 6.210 10,164,914 -0.15(-2.36%)
Sep 12, 2013 6.560 6.610 6.310 6.360 9,078,687 -0.29(-4.36%)
Sep 11, 2013 6.740 6.820 6.490 6.650 11,495,646 -0.07(-1.04%)
Sep 10, 2013 6.750 6.800 6.590 6.720 9,748,611 +0.12(+1.82%)
Sep 09, 2013 6.390 6.700 6.380 6.600 10,348,521 +0.30(+4.76%)
Sep 06, 2013 6.440 6.580 6.290 6.300 9,537,458 -0.07(-1.10%)
Sep 05, 2013 6.110 6.580 6.110 6.370 12,154,247 +0.23(+3.75%)
Sep 04, 2013 6.190 6.200 6.045 6.140 8,583,693 -0.10(-1.60%)
Sep 03, 2013 6.200 6.310 6.100 6.240 10,105,364 +0.16(+2.63%)
Aug 30, 2013 6.110 6.240 6.000 6.080 5,787,729 -0.03(-0.49%)
Aug 29, 2013 6.100 6.210 6.080 6.110 7,803,998 -0.01(-0.16%)
Aug 28, 2013 6.140 6.275 6.060 6.120 7,547,309 -0.03(-0.49%)
Aug 27, 2013 6.360 6.460 6.130 6.150 8,981,258 -0.30(-4.65%)
Aug 26, 2013 6.400 6.685 6.380 6.450 10,938,087 +0.11(+1.74%)
Aug 23, 2013 6.320 6.360 6.170 6.340 7,946,469 +0.06(+0.96%)
Aug 22, 2013 6.060 6.360 6.060 6.280 10,084,297 +0.35(+5.90%)
Aug 21, 2013 5.920 6.050 5.850 5.930 7,199,137 -0.09(-1.50%)
Aug 20, 2013 5.770 6.080 5.690 6.020 9,396,241 +0.29(+5.06%)
Aug 19, 2013 6.020 6.040 5.665 5.730 10,890,347 -0.32(-5.29%)
Aug 16, 2013 6.320 6.390 6.010 6.050 12,516,568 -0.25(-3.97%)
Aug 15, 2013 5.980 6.340 5.940 6.300 13,567,700 +0.17(+2.77%)
Aug 14, 2013 5.830 6.190 5.750 6.130 14,305,679 +0.32(+5.51%)
Aug 13, 2013 6.040 6.050 5.710 5.810 9,373,513 -0.03(-0.51%)
Aug 12, 2013 5.920 6.170 5.810 5.840 18,984,429 -0.03(-0.51%)
Aug 09, 2013 5.290 5.920 5.290 5.870 22,773,844 +0.60(+11.39%)
Aug 08, 2013 5.010 5.300 4.990 5.270 14,228,093 +0.35(+7.11%)
Aug 07, 2013 4.920 4.970 4.850 4.920 8,807,498 +0.00(+0.00%)
Aug 06, 2013 5.040 5.080 4.920 4.920 7,769,526 -0.17(-3.34%)
Aug 05, 2013 4.810 5.130 4.780 5.090 11,634,975 +0.14(+2.83%)
Aug 02, 2013 5.200 5.210 4.900 4.950 24,249,649 -0.49(-9.01%)
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 Six Financial
Postage Rates Bots go here