ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.450 USD  -0.120 (-3.36%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.20 24.05 22.15 24.00 15,803,792 +3.16(+15.16%)
Nov 29, 2011 20.38 21.31 20.01 20.84 9,250,049 +0.55(+2.71%)
Nov 28, 2011 20.48 20.69 19.82 20.29 8,501,116 +1.48(+7.87%)
Nov 25, 2011 19.15 19.64 18.80 18.81 3,378,938 -0.46(-2.39%)
Nov 23, 2011 20.24 20.50 19.24 19.27 9,206,643 -1.38(-6.68%)
Nov 22, 2011 21.15 21.26 20.30 20.65 9,828,024 -0.61(-2.87%)
Nov 21, 2011 21.18 21.50 20.38 21.26 11,148,276 -0.97(-4.36%)
Nov 18, 2011 23.24 23.32 22.07 22.23 11,116,373 -0.63(-2.76%)
Nov 17, 2011 24.66 24.74 22.52 22.86 11,377,692 -1.73(-7.04%)
Nov 16, 2011 25.52 25.90 24.52 24.59 9,738,227 -1.33(-5.13%)
Nov 15, 2011 25.54 26.28 25.22 25.92 7,373,242 +0.06(+0.23%)
Nov 14, 2011 26.33 26.70 25.36 25.86 8,486,575 -0.53(-2.01%)
Nov 11, 2011 26.15 26.85 25.71 26.39 7,941,660 +0.92(+3.61%)
Nov 10, 2011 26.66 26.94 25.07 25.47 10,686,364 -0.44(-1.70%)
Nov 09, 2011 27.29 27.84 25.85 25.91 14,123,224 -2.79(-9.72%)
Nov 08, 2011 28.23 29.29 28.00 28.70 11,303,790 +0.96(+3.46%)
Nov 07, 2011 28.28 28.73 26.94 27.74 8,681,310 -0.35(-1.25%)
Nov 04, 2011 26.76 28.83 26.44 28.09 13,434,457 +0.98(+3.61%)
Nov 03, 2011 26.85 27.50 25.45 27.11 16,692,757 +3.18(+13.29%)
Nov 02, 2011 23.96 24.36 23.49 23.93 7,200,188 +0.79(+3.41%)
Nov 01, 2011 22.51 23.83 21.35 23.14 11,799,853 -0.90(-3.74%)
Oct 31, 2011 25.64 25.83 24.04 24.04 11,225,305 -2.52(-9.49%)
Oct 28, 2011 24.34 27.70 24.03 26.56 13,281,960 +1.83(+7.40%)
Oct 27, 2011 24.36 25.27 23.96 24.73 10,587,019 +1.85(+8.09%)
Oct 26, 2011 22.88 23.28 21.94 22.88 7,894,215 +0.62(+2.79%)
Oct 25, 2011 23.20 23.20 21.87 22.26 9,623,934 -1.53(-6.43%)
Oct 24, 2011 22.04 23.99 21.85 23.79 10,836,011 +2.06(+9.48%)
Oct 21, 2011 21.55 21.73 21.02 21.73 7,473,171 +0.83(+3.97%)
Oct 20, 2011 20.54 21.03 19.86 20.90 7,172,917 +0.45(+2.20%)
Oct 19, 2011 21.58 21.65 20.33 20.45 7,171,038 -0.82(-3.86%)
Oct 18, 2011 20.12 21.65 19.27 21.27 10,707,592 +1.10(+5.45%)
Oct 17, 2011 21.64 21.68 19.93 20.17 8,205,913 -1.48(-6.84%)
Oct 14, 2011 21.68 22.34 20.93 21.65 7,954,715 +0.99(+4.79%)
Oct 13, 2011 20.69 21.18 19.22 20.66 13,393,511 -0.13(-0.63%)
Oct 12, 2011 21.10 22.04 20.75 20.79 10,799,468 +0.08(+0.39%)
Oct 11, 2011 19.73 21.03 19.50 20.71 9,307,876 +0.68(+3.39%)
Oct 10, 2011 19.20 20.03 19.19 20.03 6,249,956 +1.64(+8.92%)
Oct 07, 2011 19.45 19.74 17.94 18.39 8,168,758 -0.78(-4.07%)
Oct 06, 2011 19.44 19.89 18.86 19.17 12,545,169 -0.53(-2.69%)
Oct 05, 2011 17.73 19.79 17.34 19.70 16,257,987 +2.26(+12.96%)
Oct 04, 2011 15.77 17.47 15.49 17.44 17,840,644 +1.40(+8.73%)
Oct 03, 2011 17.30 17.83 16.00 16.04 11,847,745 -1.65(-9.33%)
Sep 30, 2011 18.33 18.47 17.65 17.69 10,100,454 -1.02(-5.45%)
Sep 29, 2011 19.61 19.70 18.13 18.71 8,905,576 -0.21(-1.11%)
Sep 28, 2011 21.47 21.57 18.85 18.92 11,256,633 -2.34(-11.01%)
Sep 27, 2011 22.34 22.83 21.00 21.26 8,185,813 -0.17(-0.79%)
Sep 26, 2011 20.74 21.48 19.07 21.43 10,392,811 +1.04(+5.10%)
Sep 23, 2011 19.59 20.87 19.56 20.39 10,585,619 +0.59(+2.98%)
Sep 22, 2011 20.96 21.08 19.02 19.80 16,998,334 -2.50(-11.21%)
Sep 21, 2011 23.90 25.68 22.26 22.30 19,225,511 -4.62(-17.16%)
Sep 20, 2011 28.69 28.71 26.79 26.92 6,827,787 -1.63(-5.71%)
Sep 19, 2011 28.72 28.84 27.92 28.55 5,988,741 -1.22(-4.10%)
Sep 16, 2011 30.52 30.66 29.25 29.77 5,488,504 -0.68(-2.23%)
Sep 15, 2011 30.25 30.53 29.52 30.45 6,111,496 +0.73(+2.46%)
Sep 14, 2011 29.92 30.20 28.79 29.72 5,980,303 +0.10(+0.34%)
Sep 13, 2011 29.81 30.10 28.91 29.62 7,573,740 -0.07(-0.24%)
Sep 12, 2011 29.92 30.96 28.62 29.69 7,265,282 -1.12(-3.64%)
Sep 09, 2011 31.04 32.28 30.42 30.81 6,364,370 -0.89(-2.81%)
Sep 08, 2011 33.04 33.55 31.31 31.70 8,715,184 -1.74(-5.20%)
Sep 07, 2011 31.87 33.59 31.57 33.44 8,840,644 +3.21(+10.62%)
Sep 06, 2011 29.43 30.30 29.28 30.23 5,375,847 -0.66(-2.14%)
Sep 02, 2011 30.94 31.36 30.45 30.89 4,364,507 -1.11(-3.47%)
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