| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2003 | 1.200 | 1.250 | 1.170 | 1.250 | 26,400 | +0.05(+4.17%) |
| Nov 26, 2003 | 1.150 | 1.240 | 1.140 | 1.200 | 49,300 | +0.04(+3.45%) |
| Nov 25, 2003 | 1.170 | 1.190 | 1.130 | 1.160 | 50,900 | -0.01(-0.85%) |
| Nov 24, 2003 | 1.200 | 1.230 | 1.170 | 1.170 | 30,400 | -0.03(-2.50%) |
| Nov 21, 2003 | 1.240 | 1.200 | 1.180 | 1.200 | 43,500 | -0.04(-3.23%) |
| Nov 20, 2003 | 1.210 | 1.250 | 1.210 | 1.240 | 20,800 | +0.00(+0.00%) |
| Nov 19, 2003 | 1.200 | 1.250 | 1.200 | 1.240 | 36,400 | +0.04(+3.33%) |
| Nov 18, 2003 | 1.250 | 1.290 | 1.170 | 1.200 | 118,800 | -0.05(-4.00%) |
| Nov 17, 2003 | 1.200 | 1.250 | 1.190 | 1.250 | 117,900 | -0.05(-3.85%) |
| Nov 14, 2003 | 1.400 | 1.430 | 1.300 | 1.300 | 315,500 | -0.04(-2.99%) |
| Nov 13, 2003 | 1.450 | 1.450 | 1.400 | 1.340 | 35,000 | -0.05(-3.60%) |
| Nov 12, 2003 | 1.380 | 1.380 | 1.380 | 1.390 | 87,200 | +0.05(+3.73%) |
| Nov 11, 2003 | 1.440 | 1.440 | 1.340 | 1.340 | 90,800 | -0.11(-7.59%) |
| Nov 10, 2003 | 1.490 | 1.490 | 1.450 | 1.450 | 14,300 | -0.05(-3.33%) |
| Nov 07, 2003 | 1.500 | 1.550 | 1.500 | 1.500 | 66,500 | +0.01(+0.67%) |
| Nov 06, 2003 | 1.450 | 1.500 | 1.450 | 1.490 | 21,700 | +0.08(+5.67%) |
| Nov 05, 2003 | 1.470 | 1.480 | 1.400 | 1.410 | 27,900 | -0.04(-2.76%) |
| Nov 04, 2003 | 1.440 | 1.450 | 1.440 | 1.450 | 4,400 | -0.02(-1.36%) |
| Nov 03, 2003 | 1.490 | 1.500 | 1.450 | 1.470 | 51,892 | -0.13(-8.13%) |
| Oct 31, 2003 | 1.550 | 1.620 | 1.550 | 1.600 | 47,900 | +0.05(+3.23%) |
| Oct 30, 2003 | 1.590 | 1.590 | 1.550 | 1.550 | 49,400 | +0.02(+1.31%) |
| Oct 29, 2003 | 1.450 | 1.540 | 1.420 | 1.530 | 103,100 | +0.11(+7.75%) |
| Oct 28, 2003 | 1.390 | 1.500 | 1.390 | 1.420 | 526,700 | +0.03(+2.16%) |
| Oct 27, 2003 | 1.440 | 1.450 | 1.360 | 1.390 | 222,400 | +0.05(+3.73%) |
| Oct 24, 2003 | 1.370 | 1.400 | 1.300 | 1.340 | 134,700 | -0.06(-4.29%) |
| Oct 23, 2003 | 1.550 | 1.550 | 1.360 | 1.400 | 75,600 | -0.10(-6.67%) |
| Oct 22, 2003 | 1.670 | 1.670 | 1.430 | 1.500 | 86,300 | -0.18(-10.71%) |
| Oct 21, 2003 | 1.700 | 1.700 | 1.640 | 1.680 | 39,300 | -0.01(-0.59%) |
| Oct 20, 2003 | 1.710 | 1.710 | 1.690 | 1.690 | 26,700 | -0.06(-3.43%) |
| Oct 17, 2003 | 1.730 | 1.750 | 1.700 | 1.750 | 175,100 | +0.11(+6.71%) |
| Oct 16, 2003 | 1.630 | 1.640 | 1.540 | 1.640 | 65,300 | +0.09(+5.81%) |
| Oct 15, 2003 | 1.670 | 1.670 | 1.530 | 1.550 | 131,900 | -0.12(-7.19%) |
| Oct 14, 2003 | 1.550 | 1.730 | 1.550 | 1.670 | 235,000 | +0.18(+12.08%) |
| Oct 13, 2003 | 1.450 | 1.550 | 1.370 | 1.490 | 390,000 | +0.13(+9.56%) |
| Oct 10, 2003 | 1.300 | 1.390 | 1.290 | 1.360 | 156,200 | +0.07(+5.43%) |
| Oct 09, 2003 | 1.260 | 1.360 | 1.260 | 1.290 | 235,300 | +0.04(+3.20%) |
| Oct 08, 2003 | 1.190 | 1.250 | 1.190 | 1.250 | 190,200 | +0.06(+5.04%) |
| Oct 07, 2003 | 1.170 | 1.180 | 1.160 | 1.190 | 100,500 | +0.04(+3.48%) |
| Oct 06, 2003 | 1.150 | 1.190 | 1.120 | 1.150 | 49,600 | +0.03(+2.68%) |
| Oct 03, 2003 | 1.150 | 1.150 | 1.110 | 1.120 | 26,000 | +0.01(+0.90%) |
| Oct 02, 2003 | 1.120 | 1.150 | 1.110 | 1.110 | 39,900 | -0.06(-5.13%) |
| Oct 01, 2003 | 1.120 | 1.170 | 1.100 | 1.170 | 78,000 | +0.02(+1.74%) |
| Sep 30, 2003 | 1.140 | 1.170 | 1.100 | 1.150 | 103,200 | +0.00(+0.00%) |
| Sep 29, 2003 | 1.120 | 1.160 | 1.120 | 1.150 | 102,600 | +0.05(+4.55%) |
| Sep 26, 2003 | 1.100 | 1.100 | 1.090 | 1.100 | 70,900 | +0.00(+0.00%) |
| Sep 25, 2003 | 1.200 | 1.200 | 1.060 | 1.100 | 158,400 | -0.07(-5.98%) |
| Sep 24, 2003 | 1.210 | 1.330 | 1.150 | 1.170 | 166,200 | -0.04(-3.31%) |
| Sep 23, 2003 | 1.050 | 1.390 | 1.050 | 1.210 | 1,499,100 | +0.16(+15.24%) |
| Sep 22, 2003 | 1.070 | 1.050 | 1.020 | 1.050 | 82,000 | -0.02(-1.87%) |
| Sep 19, 2003 | 1.100 | 1.110 | 1.030 | 1.070 | 179,800 | -0.06(-5.31%) |
| Sep 18, 2003 | 1.110 | 1.110 | 1.110 | 1.130 | 58,000 | -0.01(-0.88%) |
| Sep 17, 2003 | 1.150 | 1.150 | 1.110 | 1.140 | 44,500 | +0.03(+2.70%) |
| Sep 16, 2003 | 1.130 | 1.140 | 1.110 | 1.110 | 47,500 | -0.02(-1.77%) |
| Sep 15, 2003 | 1.150 | 1.150 | 1.120 | 1.130 | 54,700 | -0.02(-1.74%) |
| Sep 12, 2003 | 1.190 | 1.200 | 1.150 | 1.150 | 14,200 | -0.01(-0.86%) |
| Sep 11, 2003 | 1.200 | 1.200 | 1.150 | 1.160 | 41,300 | -0.04(-3.33%) |
| Sep 10, 2003 | 1.200 | 1.200 | 1.170 | 1.200 | 37,300 | +0.04(+3.45%) |
| Sep 09, 2003 | 1.160 | 1.250 | 1.160 | 1.160 | 58,300 | -0.05(-4.13%) |
| Sep 08, 2003 | 1.210 | 1.240 | 1.150 | 1.210 | 216,600 | +0.06(+5.22%) |
| Sep 05, 2003 | 1.160 | 1.240 | 1.150 | 1.150 | 30,300 | -0.03(-2.54%) |
| Sep 04, 2003 | 1.200 | 1.250 | 1.150 | 1.180 | 40,800 | +0.03(+2.61%) |
| Sep 03, 2003 | 1.200 | 1.250 | 1.150 | 1.150 | 41,800 | -0.05(-4.17%) |
