| 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 30, 2006 | 15.31 | 15.80 | 15.20 | 15.75 | 1,510,400 | +0.44(+2.87%) |
| Nov 29, 2006 | 15.10 | 15.35 | 14.95 | 15.31 | 1,476,000 | +0.30(+2.00%) |
| Nov 28, 2006 | 14.61 | 15.08 | 14.55 | 15.01 | 1,070,600 | +0.32(+2.18%) |
| Nov 27, 2006 | 15.17 | 15.17 | 14.60 | 14.69 | 729,800 | -0.48(-3.16%) |
| Nov 24, 2006 | 14.94 | 15.17 | 14.90 | 15.17 | 189,500 | +0.26(+1.74%) |
| Nov 22, 2006 | 15.02 | 15.20 | 14.72 | 14.91 | 590,700 | -0.11(-0.73%) |
| Nov 21, 2006 | 15.03 | 15.14 | 14.98 | 15.02 | 466,900 | +0.05(+0.33%) |
| Nov 20, 2006 | 14.90 | 15.15 | 14.78 | 14.97 | 458,100 | +0.08(+0.54%) |
| Nov 17, 2006 | 14.82 | 15.00 | 14.51 | 14.89 | 718,700 | +0.07(+0.47%) |
| Nov 16, 2006 | 15.21 | 15.31 | 14.63 | 14.82 | 884,800 | -0.28(-1.85%) |
| Nov 15, 2006 | 14.80 | 15.19 | 14.71 | 15.10 | 1,032,700 | +0.39(+2.65%) |
| Nov 14, 2006 | 14.85 | 15.00 | 14.62 | 14.71 | 1,770,800 | -0.46(-3.03%) |
| Nov 13, 2006 | 15.02 | 15.30 | 14.95 | 15.17 | 599,900 | +0.02(+0.13%) |
| Nov 10, 2006 | 15.30 | 15.35 | 15.03 | 15.15 | 532,000 | -0.22(-1.43%) |
| Nov 09, 2006 | 15.30 | 15.75 | 15.18 | 15.37 | 860,200 | +0.23(+1.52%) |
| Nov 08, 2006 | 15.01 | 15.43 | 14.96 | 15.14 | 832,600 | +0.05(+0.33%) |
| Nov 07, 2006 | 15.30 | 15.53 | 15.07 | 15.09 | 537,400 | -0.21(-1.37%) |
| Nov 06, 2006 | 15.43 | 15.52 | 15.23 | 15.30 | 734,000 | -0.13(-0.84%) |
| Nov 03, 2006 | 15.34 | 15.60 | 15.09 | 15.43 | 938,400 | +0.09(+0.59%) |
| Nov 02, 2006 | 15.46 | 15.70 | 14.90 | 15.34 | 1,094,300 | +0.27(+1.79%) |
| Nov 01, 2006 | 15.87 | 16.06 | 15.06 | 15.07 | 908,400 | -0.84(-5.28%) |
| Oct 31, 2006 | 15.41 | 15.95 | 15.30 | 15.91 | 1,464,500 | +0.49(+3.18%) |
| Oct 30, 2006 | 15.65 | 15.95 | 14.65 | 15.42 | 1,878,200 | -1.34(-8.00%) |
| Oct 27, 2006 | 16.35 | 17.07 | 16.35 | 16.76 | 1,163,000 | +0.25(+1.51%) |
| Oct 26, 2006 | 15.97 | 16.55 | 15.76 | 16.51 | 1,151,500 | +0.62(+3.90%) |
| Oct 25, 2006 | 15.68 | 16.17 | 15.62 | 15.89 | 753,400 | +0.23(+1.47%) |
| Oct 24, 2006 | 15.05 | 15.76 | 14.90 | 15.66 | 1,218,100 | +0.63(+4.19%) |
| Oct 23, 2006 | 15.00 | 15.18 | 14.89 | 15.03 | 879,100 | -0.01(-0.07%) |
| Oct 20, 2006 | 15.59 | 15.59 | 15.02 | 15.04 | 1,001,000 | -0.76(-4.81%) |
| Oct 19, 2006 | 15.44 | 15.80 | 15.30 | 15.80 | 983,000 | +0.47(+3.07%) |
| Oct 18, 2006 | 15.44 | 15.62 | 15.14 | 15.33 | 923,300 | -0.11(-0.71%) |
| Oct 17, 2006 | 16.26 | 16.28 | 15.35 | 15.44 | 1,184,000 | -0.86(-5.28%) |
| Oct 16, 2006 | 16.00 | 16.33 | 15.90 | 16.30 | 572,800 | +0.21(+1.31%) |
| Oct 13, 2006 | 15.90 | 16.18 | 15.80 | 16.09 | 1,332,000 | +0.16(+1.00%) |
| Oct 12, 2006 | 15.80 | 16.05 | 15.73 | 15.93 | 1,666,500 | +0.20(+1.27%) |
| Oct 11, 2006 | 15.86 | 16.10 | 15.71 | 15.73 | 902,400 | -0.22(-1.38%) |
| Oct 10, 2006 | 15.47 | 16.10 | 15.44 | 15.95 | 863,400 | +0.41(+2.64%) |
| Oct 09, 2006 | 15.84 | 15.87 | 15.50 | 15.54 | 611,900 | -0.23(-1.46%) |
| Oct 06, 2006 | 15.85 | 16.01 | 15.64 | 15.77 | 588,600 | -0.22(-1.38%) |
| Oct 05, 2006 | 15.55 | 16.07 | 15.55 | 15.99 | 943,600 | +0.61(+3.97%) |
| Oct 04, 2006 | 14.80 | 15.39 | 14.66 | 15.38 | 735,200 | +0.45(+3.01%) |
| Oct 03, 2006 | 15.51 | 15.52 | 14.92 | 14.93 | 470,700 | -0.70(-4.48%) |
| Oct 02, 2006 | 15.40 | 15.84 | 15.38 | 15.63 | 710,300 | -0.13(-0.82%) |
| Sep 29, 2006 | 15.81 | 15.93 | 15.70 | 15.76 | 605,500 | -0.06(-0.38%) |
| Sep 28, 2006 | 15.71 | 15.99 | 15.53 | 15.82 | 765,300 | +0.11(+0.70%) |
| Sep 27, 2006 | 15.58 | 15.84 | 15.36 | 15.71 | 900,000 | +0.25(+1.62%) |
| Sep 26, 2006 | 14.90 | 15.51 | 14.77 | 15.46 | 898,900 | +0.59(+3.97%) |
| Sep 25, 2006 | 14.81 | 15.00 | 14.42 | 14.87 | 841,900 | +0.07(+0.47%) |
| Sep 22, 2006 | 14.80 | 14.97 | 14.49 | 14.80 | 1,073,000 | -0.03(-0.20%) |
| Sep 21, 2006 | 14.61 | 15.20 | 14.47 | 14.83 | 1,174,600 | +0.28(+1.92%) |
| Sep 20, 2006 | 15.00 | 15.27 | 14.41 | 14.55 | 959,000 | -0.35(-2.35%) |
| Sep 19, 2006 | 15.32 | 15.47 | 14.59 | 14.90 | 1,079,200 | -0.42(-2.74%) |
| Sep 18, 2006 | 15.20 | 15.50 | 15.07 | 15.32 | 697,300 | -0.03(-0.20%) |
| Sep 15, 2006 | 15.24 | 15.45 | 14.90 | 15.35 | 1,194,200 | +0.15(+0.99%) |
| Sep 14, 2006 | 15.65 | 15.85 | 15.04 | 15.20 | 892,900 | -0.60(-3.80%) |
| Sep 13, 2006 | 15.76 | 16.03 | 15.64 | 15.80 | 1,042,900 | +0.00(+0.00%) |
| Sep 12, 2006 | 15.89 | 16.05 | 15.51 | 15.80 | 884,600 | -0.18(-1.13%) |
| Sep 11, 2006 | 16.19 | 16.36 | 15.65 | 15.98 | 680,200 | -0.50(-3.03%) |
| Sep 08, 2006 | 17.21 | 17.38 | 16.46 | 16.48 | 602,800 | -0.73(-4.24%) |
| Sep 07, 2006 | 17.14 | 17.62 | 16.82 | 17.21 | 547,600 | -0.28(-1.60%) |
| Sep 06, 2006 | 18.06 | 18.12 | 17.39 | 17.49 | 558,000 | -0.71(-3.90%) |
| Sep 05, 2006 | 18.25 | 18.40 | 18.06 | 18.20 | 301,200 | -0.05(-0.27%) |
