ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.950 USD  +0.080 (+2.07%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.43 22.59 20.42 22.19 1,120,598 -0.03(-0.14%)
Nov 26, 2008 19.32 22.34 19.30 22.22 2,652,184 +2.01(+9.95%)
Nov 25, 2008 19.84 20.74 18.56 20.21 3,973,305 +1.21(+6.37%)
Nov 24, 2008 18.27 21.51 18.02 19.00 4,147,798 +1.47(+8.39%)
Nov 21, 2008 16.45 17.85 15.41 17.53 5,944,138 +2.85(+19.41%)
Nov 20, 2008 17.99 18.11 14.21 14.68 7,126,854 -3.64(-19.87%)
Nov 19, 2008 19.33 19.85 18.25 18.32 4,357,183 -1.48(-7.47%)
Nov 18, 2008 22.45 24.10 19.20 19.80 7,822,422 -5.10(-20.48%)
Nov 17, 2008 25.34 26.63 23.25 24.90 3,796,398 -1.57(-5.93%)
Nov 14, 2008 27.10 28.63 25.60 26.47 2,872,153 -1.48(-5.30%)
Nov 13, 2008 24.09 27.95 23.01 27.95 3,683,383 +4.00(+16.70%)
Nov 12, 2008 24.25 25.36 23.41 23.95 2,266,022 -1.44(-5.67%)
Nov 11, 2008 25.16 26.43 24.18 25.39 2,601,494 -1.22(-4.58%)
Nov 10, 2008 26.52 27.60 25.67 26.61 3,317,047 +2.10(+8.57%)
Nov 07, 2008 25.21 26.09 23.40 24.51 4,065,079 +0.15(+0.62%)
Nov 06, 2008 28.25 28.93 23.72 24.36 6,906,727 -5.05(-17.17%)
Nov 05, 2008 34.46 34.71 29.24 29.41 4,172,793 -6.27(-17.57%)
Nov 04, 2008 35.45 37.49 34.56 35.68 3,401,188 +1.95(+5.78%)
Nov 03, 2008 34.42 36.25 33.19 33.73 2,762,829 -2.04(-5.70%)
Oct 31, 2008 34.07 37.06 33.94 35.77 2,948,610 -0.14(-0.39%)
Oct 30, 2008 35.86 36.65 32.10 35.91 2,951,470 +1.67(+4.88%)
Oct 29, 2008 30.55 38.09 28.91 34.24 6,187,056 +4.61(+15.56%)
Oct 28, 2008 28.19 29.63 24.71 29.63 4,317,231 +3.45(+13.18%)
Oct 27, 2008 29.30 30.83 26.18 26.18 3,077,290 -3.46(-11.67%)
Oct 25, 2008 26.96 31.42 26.79 29.64 0 +0.00(+0.00%)
Oct 24, 2008 26.96 31.42 26.79 29.64 2,637,004 -2.49(-7.75%)
Oct 23, 2008 32.98 35.63 30.25 32.13 4,670,820 -0.24(-0.74%)
Oct 22, 2008 38.02 38.22 31.27 32.37 4,455,010 -8.10(-20.01%)
Oct 21, 2008 42.00 43.75 39.05 40.47 4,152,753 -2.96(-6.82%)
Oct 20, 2008 40.24 43.43 37.85 43.43 4,675,661 +5.35(+14.05%)
Oct 17, 2008 33.15 41.98 32.30 38.08 6,307,396 +1.86(+5.14%)
Oct 16, 2008 33.21 36.22 30.85 36.22 5,173,005 +5.21(+16.80%)
Oct 15, 2008 36.04 37.51 31.01 31.01 3,692,485 -7.40(-19.27%)
Oct 14, 2008 45.41 45.50 37.24 38.41 3,775,221 -4.38(-10.24%)
Oct 13, 2008 35.03 42.79 33.70 42.79 4,752,914 +11.09(+34.98%)
Oct 10, 2008 27.62 34.33 28.05 31.70 7,072,978 -3.30(-9.43%)
Oct 09, 2008 41.01 43.52 33.77 35.00 4,374,070 -4.62(-11.66%)
Oct 08, 2008 33.51 41.68 31.37 39.62 8,098,184 +3.86(+10.79%)
Oct 07, 2008 40.72 42.48 35.27 35.76 6,386,726 -2.86(-7.41%)
Oct 06, 2008 39.00 39.47 32.77 38.62 4,557,161 -3.63(-8.59%)
Oct 04, 2008 42.56 48.94 40.73 42.25 0 +0.00(+0.00%)
Oct 03, 2008 42.56 48.94 40.73 42.25 6,424,493 +1.75(+4.32%)
Oct 02, 2008 46.33 46.49 40.26 40.50 4,705,030 -7.19(-15.08%)
Oct 01, 2008 49.64 50.69 46.60 47.69 3,906,246 -3.74(-7.27%)
Sep 30, 2008 44.99 51.66 44.21 51.43 5,419,958 +8.02(+18.48%)
Sep 29, 2008 52.37 53.00 42.68 43.41 5,570,259 -12.53(-22.40%)
Sep 27, 2008 57.07 57.70 52.61 55.94 0 +0.00(+0.00%)
Sep 26, 2008 57.07 57.70 52.61 55.94 0 -4.86(-7.99%)
Sep 25, 2008 58.12 60.97 53.24 60.80 5,123,322 +2.72(+4.68%)
Sep 24, 2008 64.25 65.00 57.94 58.08 2,687,550 -4.77(-7.59%)
Sep 23, 2008 63.80 67.04 61.05 62.85 2,809,597 -2.50(-3.83%)
Sep 22, 2008 67.50 70.90 63.00 65.35 5,023,692 -0.62(-0.94%)
Sep 19, 2008 69.50 69.50 58.27 65.97 0 +7.62(+13.06%)
Sep 18, 2008 55.93 59.84 50.30 58.35 4,857,242 +3.41(+6.21%)
Sep 17, 2008 57.94 61.98 53.27 54.94 6,045,977 -2.52(-4.39%)
Sep 16, 2008 51.88 58.00 49.59 57.46 6,360,210 +2.12(+3.83%)
Sep 15, 2008 66.49 66.49 54.55 55.34 8,475,268 -15.00(-21.32%)
Sep 12, 2008 68.60 71.20 66.24 70.34 7,341,862 +3.20(+4.77%)
Sep 11, 2008 64.95 68.99 62.33 67.14 4,816,959 +1.23(+1.87%)
Sep 10, 2008 65.17 68.39 63.12 65.91 5,272,738 +1.77(+2.76%)
Sep 09, 2008 71.76 71.78 62.15 64.14 8,571,145 -9.36(-12.73%)
Sep 08, 2008 83.00 83.95 72.10 73.50 3,552,978 -7.16(-8.88%)
Sep 06, 2008 78.33 80.66 73.67 80.66 0 +0.00(+0.00%)
Sep 05, 2008 78.33 80.66 73.67 80.66 0 +1.19(+1.50%)
Sep 04, 2008 86.67 89.30 78.56 79.47 4,766,291 -8.42(-9.58%)
Sep 03, 2008 90.63 91.95 83.93 87.89 5,473,844 -4.61(-4.98%)
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