ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.425 USD  +0.165 (+7.30%)
Streaming Delayed Price  /  Updated: 11:53 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
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%)
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