ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.320 USD  +0.130 (+4.08%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.250 2.270 2.180 2.210 187,900 +0.01(+0.45%)
Nov 27, 2002 2.240 2.260 1.950 2.200 650,800 +0.04(+1.85%)
Nov 26, 2002 1.950 2.170 1.900 2.160 555,800 +0.26(+13.68%)
Nov 25, 2002 2.150 2.160 1.860 1.900 882,100 -0.32(-14.41%)
Nov 22, 2002 2.250 2.260 2.140 2.220 731,700 -0.03(-1.33%)
Nov 21, 2002 2.340 2.390 2.210 2.250 694,100 +0.01(+0.45%)
Nov 20, 2002 2.600 2.700 2.180 2.240 3,045,200 -1.84(-45.10%)
Nov 19, 2002 3.740 4.100 3.700 4.080 148,000 +0.33(+8.80%)
Nov 18, 2002 3.750 3.840 3.690 3.750 111,900 +0.10(+2.74%)
Nov 15, 2002 3.550 3.740 3.510 3.650 75,700 +0.14(+3.99%)
Nov 14, 2002 3.350 3.570 3.280 3.510 51,800 +0.26(+8.00%)
Nov 13, 2002 3.660 3.660 3.250 3.250 551,700 -0.51(-13.56%)
Nov 12, 2002 3.690 3.790 3.590 3.760 219,300 +0.17(+4.74%)
Nov 11, 2002 3.640 3.670 3.540 3.590 424,100 -0.05(-1.37%)
Nov 08, 2002 4.400 4.400 3.600 3.640 146,800 -0.76(-17.27%)
Nov 07, 2002 4.350 4.500 4.310 4.400 128,100 +0.05(+1.15%)
Nov 06, 2002 4.310 4.530 4.250 4.350 129,900 -0.04(-0.91%)
Nov 05, 2002 4.850 5.090 4.060 4.390 380,200 -0.39(-8.16%)
Nov 04, 2002 4.720 4.900 4.720 4.780 344,000 +0.06(+1.27%)
Nov 01, 2002 4.750 4.750 4.650 4.720 47,600 -0.02(-0.42%)
Oct 31, 2002 4.700 4.840 4.640 4.740 41,200 -0.04(-0.84%)
Oct 30, 2002 4.900 4.900 4.670 4.780 22,600 -0.07(-1.44%)
Oct 29, 2002 4.950 4.950 4.720 4.850 13,100 +0.06(+1.25%)
Oct 28, 2002 4.740 4.840 4.690 4.790 84,300 +0.05(+1.05%)
Oct 25, 2002 4.690 4.890 4.670 4.740 84,100 +0.07(+1.50%)
Oct 24, 2002 4.900 5.000 4.640 4.670 69,100 -0.23(-4.69%)
Oct 23, 2002 5.050 5.130 4.750 4.900 40,100 -0.20(-3.92%)
Oct 22, 2002 5.000 5.250 5.000 5.100 86,300 +0.05(+0.99%)
Oct 21, 2002 5.100 5.350 4.880 5.050 93,500 -0.05(-0.98%)
Oct 18, 2002 4.890 5.150 4.890 5.100 115,500 +0.11(+2.20%)
Oct 17, 2002 5.000 5.150 4.870 4.990 152,400 +0.14(+2.89%)
Oct 16, 2002 4.900 5.350 4.810 4.850 131,100 +0.05(+1.04%)
Oct 15, 2002 4.320 4.850 4.320 4.800 224,100 +0.42(+9.59%)
Oct 14, 2002 4.550 4.550 4.230 4.380 39,700 -0.11(-2.45%)
Oct 11, 2002 3.800 4.500 3.800 4.490 218,000 +0.72(+19.10%)
Oct 10, 2002 3.700 3.890 3.670 3.770 57,000 +0.07(+1.89%)
Oct 09, 2002 3.900 3.900 3.660 3.700 53,300 -0.30(-7.50%)
Oct 08, 2002 4.000 4.100 3.850 4.000 36,600 +0.00(+0.00%)
Oct 07, 2002 4.050 4.150 3.880 4.000 106,700 -0.11(-2.68%)
Oct 04, 2002 4.130 4.250 4.010 4.110 10,000 -0.05(-1.20%)
Oct 03, 2002 4.350 4.350 4.150 4.160 89,700 -0.13(-3.03%)
Oct 02, 2002 4.400 4.500 4.190 4.290 409,400 -0.15(-3.38%)
Oct 01, 2002 4.260 4.500 4.220 4.440 38,500 +0.24(+5.71%)
Sep 30, 2002 4.590 4.590 4.000 4.200 326,800 -0.29(-6.46%)
Sep 27, 2002 4.600 4.610 4.450 4.490 98,100 -0.11(-2.39%)
Sep 26, 2002 4.600 4.850 4.530 4.600 60,000 +0.10(+2.22%)
Sep 25, 2002 4.410 4.780 4.400 4.500 72,300 +0.09(+2.04%)
Sep 24, 2002 4.490 4.750 4.400 4.410 261,000 -0.10(-2.22%)
Sep 23, 2002 4.620 4.790 4.450 4.510 133,400 -0.29(-6.04%)
Sep 20, 2002 4.800 4.830 4.680 4.800 48,700 +0.00(+0.00%)
Sep 19, 2002 4.900 5.000 4.640 4.800 99,400 -0.19(-3.81%)
Sep 18, 2002 5.000 5.030 4.620 4.990 121,200 -0.09(-1.77%)
Sep 17, 2002 5.300 5.500 5.000 5.080 156,200 -0.17(-3.24%)
Sep 16, 2002 5.650 5.650 5.010 5.250 309,600 -0.35(-6.25%)
Sep 13, 2002 5.750 5.750 5.300 5.600 248,900 -0.18(-3.11%)
Sep 12, 2002 5.650 6.500 5.450 5.780 658,800 -0.17(-2.86%)
Sep 11, 2002 5.390 6.070 5.260 5.950 362,900 +0.67(+12.69%)
Sep 10, 2002 5.180 5.390 5.050 5.280 308,200 +0.13(+2.52%)
Sep 09, 2002 4.750 5.250 4.750 5.150 425,600 +0.57(+12.45%)
Sep 06, 2002 4.360 4.880 4.280 4.580 379,800 +0.32(+7.51%)
Sep 05, 2002 4.730 4.730 4.010 4.260 3,390,000 -0.42(-8.97%)
Sep 04, 2002 4.200 4.750 4.110 4.680 931,200 +0.81(+20.93%)
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