| 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, 2010 | 49.56 | 50.05 | 49.00 | 49.52 | 2,172,681 | -0.51(-1.01%) |
| Nov 29, 2010 | 50.35 | 50.94 | 49.50 | 50.03 | 1,789,223 | -0.77(-1.52%) |
| Nov 26, 2010 | 50.22 | 50.80 | 49.90 | 50.80 | 1,145,083 | -0.08(-0.16%) |
| Nov 24, 2010 | 50.75 | 50.88 | 50.88 | 50.88 | 1,652,007 | +0.42(+0.83%) |
| Nov 23, 2010 | 50.32 | 51.06 | 49.95 | 50.46 | 3,978,560 | -1.08(-2.10%) |
| Nov 22, 2010 | 50.30 | 51.60 | 49.67 | 51.54 | 4,805,054 | +0.74(+1.46%) |
| Nov 19, 2010 | 47.27 | 51.57 | 46.29 | 50.80 | 6,441,166 | +3.82(+8.13%) |
| Nov 18, 2010 | 47.42 | 48.14 | 46.85 | 46.98 | 2,853,914 | +0.78(+1.69%) |
| Nov 17, 2010 | 46.49 | 48.20 | 46.17 | 46.20 | 2,788,532 | -0.40(-0.86%) |
| Nov 16, 2010 | 47.90 | 48.00 | 45.75 | 46.60 | 3,695,189 | -1.76(-3.64%) |
| Nov 15, 2010 | 49.38 | 49.69 | 48.23 | 48.36 | 2,171,359 | -0.26(-0.53%) |
| Nov 12, 2010 | 49.11 | 49.69 | 48.35 | 48.62 | 4,420,411 | -1.20(-2.41%) |
| Nov 11, 2010 | 47.59 | 49.93 | 47.45 | 49.82 | 3,774,317 | +1.83(+3.81%) |
| Nov 10, 2010 | 47.25 | 48.51 | 47.11 | 47.99 | 2,061,181 | +0.52(+1.10%) |
| Nov 09, 2010 | 48.75 | 49.45 | 47.11 | 47.47 | 3,543,150 | +1.77(+3.87%) |
| Nov 08, 2010 | 45.95 | 48.53 | 45.27 | 45.70 | 8,078,734 | +1.25(+2.81%) |
| Nov 05, 2010 | 45.51 | 46.33 | 43.18 | 44.45 | 6,345,278 | -1.26(-2.76%) |
| Nov 04, 2010 | 44.73 | 45.91 | 44.55 | 45.71 | 3,506,983 | +1.75(+3.98%) |
| Nov 03, 2010 | 44.45 | 44.61 | 42.65 | 43.96 | 7,159,025 | -1.76(-3.85%) |
| Nov 02, 2010 | 46.71 | 46.71 | 45.33 | 45.72 | 2,135,088 | -0.39(-0.85%) |
| Nov 01, 2010 | 45.83 | 46.67 | 45.72 | 46.11 | 2,119,417 | +0.94(+2.08%) |
| Oct 29, 2010 | 44.73 | 45.26 | 43.79 | 45.17 | 1,595,195 | +0.12(+0.27%) |
| Oct 28, 2010 | 45.84 | 46.13 | 44.84 | 45.05 | 1,545,081 | -0.20(-0.44%) |
| Oct 27, 2010 | 45.20 | 45.57 | 44.44 | 45.25 | 2,311,870 | -0.54(-1.18%) |
| Oct 25, 2010 | 45.27 | 46.20 | 45.27 | 45.79 | 2,025,903 | +1.29(+2.90%) |
| Oct 22, 2010 | 45.32 | 45.42 | 44.22 | 44.50 | 1,191,218 | -0.49(-1.09%) |
| Oct 21, 2010 | 46.21 | 46.25 | 44.10 | 44.99 | 2,680,413 | -0.99(-2.15%) |
| Oct 20, 2010 | 44.00 | 46.81 | 43.86 | 45.98 | 2,695,489 | +1.89(+4.29%) |
| Oct 19, 2010 | 43.94 | 44.76 | 43.40 | 44.09 | 3,526,499 | -1.78(-3.88%) |
| Oct 18, 2010 | 45.80 | 46.58 | 45.45 | 45.87 | 2,215,730 | -0.80(-1.71%) |
| Oct 15, 2010 | 47.19 | 47.31 | 46.06 | 46.67 | 2,034,577 | -0.10(-0.21%) |
| Oct 14, 2010 | 47.19 | 47.32 | 46.20 | 46.77 | 1,756,775 | -0.37(-0.78%) |
| Oct 13, 2010 | 45.90 | 47.31 | 45.64 | 47.14 | 3,086,507 | +1.84(+4.06%) |
| Oct 12, 2010 | 45.50 | 45.77 | 44.43 | 45.30 | 1,891,453 | -0.46(-1.01%) |
| Oct 11, 2010 | 45.07 | 46.17 | 45.07 | 45.76 | 1,887,249 | +0.71(+1.58%) |
| Oct 08, 2010 | 45.05 | 45.20 | 43.51 | 45.05 | 2,524,330 | +1.56(+3.59%) |
| Oct 07, 2010 | 44.37 | 45.00 | 43.00 | 43.49 | 1,727,387 | -0.43(-0.98%) |
| Oct 06, 2010 | 42.93 | 44.60 | 42.61 | 43.92 | 2,145,940 | +1.07(+2.50%) |
| Oct 05, 2010 | 42.33 | 43.10 | 41.81 | 42.85 | 300 | +1.33(+3.20%) |
| Oct 04, 2010 | 42.47 | 42.75 | 41.06 | 41.52 | 1,336,658 | -0.98(-2.31%) |
| Oct 01, 2010 | 42.50 | 42.84 | 41.15 | 42.50 | 2,523,236 | +1.35(+3.27%) |
| Sep 30, 2010 | 41.15 | 42.79 | 40.43 | 41.15 | 9,425 | -0.84(-1.99%) |
| Sep 29, 2010 | 41.17 | 42.44 | 41.10 | 41.99 | 1,527,257 | +0.69(+1.67%) |
| Sep 28, 2010 | 41.12 | 41.42 | 40.13 | 41.30 | 1,717,019 | +0.20(+0.49%) |
| Sep 27, 2010 | 41.50 | 41.71 | 40.95 | 41.10 | 1,128,050 | -0.12(-0.29%) |
| Sep 24, 2010 | 41.26 | 41.74 | 41.00 | 41.22 | 1,593,676 | +0.61(+1.50%) |
| Sep 23, 2010 | 40.00 | 41.22 | 39.75 | 40.61 | 1,660,646 | +0.15(+0.37%) |
| Sep 22, 2010 | 39.91 | 41.42 | 39.91 | 40.46 | 2,669,500 | +0.14(+0.35%) |
| Sep 21, 2010 | 40.31 | 40.46 | 39.54 | 40.32 | 1,605,175 | +0.12(+0.30%) |
| Sep 20, 2010 | 39.34 | 40.58 | 38.91 | 40.20 | 2,019,828 | +0.85(+2.16%) |
| Sep 17, 2010 | 39.35 | 40.02 | 39.02 | 39.35 | 1,561,310 | -0.10(-0.25%) |
| Sep 15, 2010 | 40.06 | 40.49 | 39.24 | 39.45 | 1,940,504 | -1.06(-2.62%) |
| Sep 14, 2010 | 40.67 | 41.23 | 39.93 | 40.51 | 200 | -0.56(-1.36%) |
| Sep 13, 2010 | 41.06 | 41.78 | 40.68 | 41.07 | 1,601,017 | +0.89(+2.22%) |
| Sep 10, 2010 | 39.57 | 40.59 | 39.55 | 40.18 | 1,041,085 | +0.62(+1.57%) |
| Sep 09, 2010 | 40.73 | 40.73 | 38.68 | 39.56 | 1,405,781 | -0.33(-0.83%) |
| Sep 08, 2010 | 39.57 | 40.43 | 39.38 | 39.89 | 1,565,026 | +0.46(+1.17%) |
| Sep 07, 2010 | 39.27 | 39.76 | 38.33 | 39.43 | 129 | -0.42(-1.05%) |
| Sep 03, 2010 | 40.14 | 41.07 | 39.50 | 39.85 | 1,700,831 | +0.43(+1.09%) |
| Sep 02, 2010 | 39.11 | 39.42 | 38.31 | 39.42 | 5,123 | +0.35(+0.90%) |
