ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.570 USD  +0.320 (+9.85%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.55 38.59 36.72 37.00 4,189,180 -0.40(-1.07%)
Nov 27, 2009 37.42 38.15 37.01 37.40 1,979,416 -1.94(-4.93%)
Nov 25, 2009 39.01 39.58 38.59 39.34 2,807,407 +1.06(+2.77%)
Nov 24, 2009 39.39 39.53 38.05 38.28 3,151,097 -0.62(-1.59%)
Nov 23, 2009 40.95 41.54 38.69 38.90 3,277,673 -1.20(-2.99%)
Nov 20, 2009 40.13 40.13 38.68 40.10 3,659,094 -0.22(-0.55%)
Nov 19, 2009 41.42 41.42 39.69 40.32 2,326,380 -1.35(-3.24%)
Nov 18, 2009 41.51 42.19 41.08 41.67 3,802,309 +0.27(+0.65%)
Nov 17, 2009 40.33 41.56 39.55 41.40 2,698,567 +1.16(+2.88%)
Nov 16, 2009 40.01 41.20 39.99 40.24 3,483,865 +0.93(+2.37%)
Nov 13, 2009 39.39 39.89 38.82 39.31 1,809,952 +0.03(+0.08%)
Nov 12, 2009 39.92 40.13 38.49 39.28 2,615,098 -0.81(-2.02%)
Nov 11, 2009 40.24 41.13 39.44 40.09 4,256,240 +0.89(+2.27%)
Nov 10, 2009 38.85 39.64 38.25 39.20 1,940,597 +0.14(+0.36%)
Nov 09, 2009 38.58 39.48 38.58 39.06 2,159,796 +1.20(+3.17%)
Nov 06, 2009 37.68 39.59 37.50 37.86 2,798,826 +0.12(+0.32%)
Nov 05, 2009 36.94 38.60 36.85 37.74 4,032,486 +1.06(+2.89%)
Nov 04, 2009 37.25 37.56 36.55 36.68 3,461,595 +0.23(+0.63%)
Nov 03, 2009 34.11 36.94 33.96 36.45 5,409,706 +1.74(+5.01%)
Nov 02, 2009 34.33 35.06 33.23 34.71 3,285,653 +0.74(+2.18%)
Oct 30, 2009 36.12 36.17 33.32 33.97 3,801,514 -2.07(-5.74%)
Oct 29, 2009 34.26 36.08 34.03 36.04 3,966,804 +2.60(+7.78%)
Oct 28, 2009 35.45 35.82 33.25 33.44 4,691,109 -2.56(-7.11%)
Oct 27, 2009 36.62 36.95 35.32 36.00 3,332,230 -0.40(-1.10%)
Oct 26, 2009 38.08 39.18 36.34 36.40 3,920,178 -1.46(-3.86%)
Oct 23, 2009 38.37 38.55 37.72 37.86 2,816,473 -2.04(-5.11%)
Oct 22, 2009 40.78 40.78 38.40 39.90 3,734,301 -0.83(-2.04%)
Oct 21, 2009 39.42 42.20 39.26 40.73 5,910,753 +0.92(+2.31%)
Oct 20, 2009 38.64 39.83 38.61 39.81 4,948,364 +1.11(+2.87%)
Oct 19, 2009 37.88 39.08 37.42 38.70 3,091,457 +1.04(+2.76%)
Oct 16, 2009 38.24 38.34 37.41 37.66 2,408,167 -1.13(-2.91%)
Oct 15, 2009 38.18 38.92 37.26 38.79 3,235,302 +0.45(+1.17%)
Oct 14, 2009 38.80 38.95 38.03 38.34 2,001,068 +0.29(+0.76%)
Oct 13, 2009 38.24 38.26 37.00 38.05 1,853,994 -0.10(-0.26%)
Oct 12, 2009 39.05 39.33 37.98 38.15 1,903,105 -0.02(-0.05%)
Oct 09, 2009 38.53 38.98 37.69 38.17 2,477,023 -0.80(-2.05%)
Oct 08, 2009 38.46 39.50 38.35 38.97 4,255,876 +1.31(+3.48%)
Oct 07, 2009 36.22 37.77 36.22 37.66 2,930,526 +1.14(+3.12%)
Oct 06, 2009 36.20 36.98 36.02 36.52 2,748,110 +0.99(+2.79%)
Oct 05, 2009 34.31 35.86 34.28 35.53 2,343,744 +1.55(+4.56%)
Oct 02, 2009 33.03 34.38 32.62 33.98 3,532,499 +0.18(+0.53%)
Oct 01, 2009 34.84 35.03 33.67 33.80 2,619,148 -1.30(-3.70%)
Sep 30, 2009 35.85 36.15 34.42 35.10 2,899,503 -0.43(-1.21%)
Sep 29, 2009 35.62 36.31 35.05 35.53 2,054,411 -0.43(-1.20%)
Sep 28, 2009 35.25 36.05 34.76 35.96 2,308,268 +1.09(+3.13%)
Sep 25, 2009 35.10 35.77 34.36 34.87 2,233,485 -0.98(-2.73%)
Sep 24, 2009 37.11 37.26 35.20 35.85 3,828,825 -1.28(-3.45%)
Sep 23, 2009 38.31 38.53 37.01 37.13 4,324,231 -2.33(-5.90%)
Sep 22, 2009 39.43 39.97 39.07 39.46 4,600,804 +1.32(+3.46%)
Sep 21, 2009 37.06 38.24 36.25 38.14 3,666,621 +0.19(+0.50%)
Sep 18, 2009 38.69 39.23 37.44 37.95 3,188,174 -1.10(-2.82%)
Sep 17, 2009 38.82 39.94 37.97 39.05 4,906,340 +0.33(+0.85%)
Sep 16, 2009 37.72 39.73 37.30 38.72 5,946,347 +1.64(+4.42%)
Sep 15, 2009 36.94 38.27 36.29 37.08 4,882,331 -0.01(-0.03%)
Sep 14, 2009 34.65 37.19 34.17 37.09 4,330,402 +2.10(+6.00%)
Sep 11, 2009 36.50 37.28 34.62 34.99 5,556,728 -1.01(-2.81%)
Sep 10, 2009 37.64 37.64 35.05 36.00 7,714,520 -1.35(-3.61%)
Sep 09, 2009 36.77 37.42 36.48 37.35 3,346,233 +1.06(+2.92%)
Sep 08, 2009 35.88 36.60 35.57 36.29 3,403,528 +1.62(+4.67%)
Sep 04, 2009 34.24 34.67 33.45 34.67 2,706,767 +0.65(+1.91%)
Sep 03, 2009 33.01 34.12 32.71 34.02 3,346,784 +1.65(+5.10%)
Sep 02, 2009 32.18 32.58 31.59 32.37 2,651,079 -0.05(-0.15%)
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