ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.960 USD  -0.020 (-0.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.170 7.590 7.170 7.480 18,265,613 +0.30(+4.18%)
Nov 29, 2012 7.120 7.260 7.070 7.180 14,458,677 +0.18(+2.57%)
Nov 28, 2012 6.960 7.110 6.800 7.000 20,677,039 -0.02(-0.28%)
Nov 27, 2012 7.200 7.280 7.020 7.020 11,775,712 -0.16(-2.23%)
Nov 26, 2012 7.230 7.400 7.130 7.180 10,991,101 -0.10(-1.37%)
Nov 24, 2012 7.290 7.320 7.150 7.280 4,822,294 +0.00(+0.00%)
Nov 23, 2012 7.290 7.320 7.150 7.280 4,822,294 +0.11(+1.53%)
Nov 21, 2012 7.180 7.390 7.050 7.170 10,393,779 -0.01(-0.14%)
Nov 20, 2012 7.470 7.590 7.060 7.180 16,253,574 -0.39(-5.15%)
Nov 19, 2012 7.350 7.570 7.280 7.570 11,462,024 +0.47(+6.62%)
Nov 16, 2012 7.140 7.340 6.880 7.100 16,797,365 +0.01(+0.14%)
Nov 15, 2012 7.260 7.470 7.030 7.090 12,935,691 -0.18(-2.48%)
Nov 14, 2012 7.700 7.730 7.260 7.270 14,069,062 -0.31(-4.09%)
Nov 13, 2012 7.750 7.860 7.520 7.580 16,878,370 -0.29(-3.68%)
Nov 12, 2012 8.100 8.160 7.850 7.870 11,640,321 -0.13(-1.62%)
Nov 09, 2012 7.970 8.430 7.820 8.000 24,035,869 -0.15(-1.84%)
Nov 08, 2012 8.500 8.770 8.080 8.150 19,206,749 -0.30(-3.55%)
Nov 07, 2012 8.450 8.860 8.260 8.450 34,924,080 -1.17(-12.16%)
Nov 06, 2012 9.440 9.800 9.310 9.620 26,486,581 +0.26(+2.78%)
Nov 05, 2012 9.000 9.580 8.960 9.360 23,228,245 +0.30(+3.31%)
Nov 02, 2012 9.530 9.710 8.970 9.060 37,129,094 +0.20(+2.26%)
Nov 01, 2012 8.650 8.990 8.610 8.860 23,887,575 +0.27(+3.14%)
Oct 31, 2012 8.860 8.980 8.430 8.590 20,461,957 -0.12(-1.38%)
Oct 26, 2012 8.710 8.710 8.710 0 +0.28(+3.32%)
Oct 25, 2012 8.760 8.820 8.280 8.430 21,891,662 -0.22(-2.54%)
Oct 24, 2012 9.120 9.230 8.590 8.650 18,122,773 -0.40(-4.42%)
Oct 23, 2012 9.160 9.200 8.930 9.050 21,632,091 +0.08(+0.89%)
Oct 19, 2012 9.100 9.360 8.810 8.970 25,894,031 -0.18(-1.97%)
Oct 18, 2012 9.150 9.740 9.070 9.150 45,176,307 -0.11(-1.19%)
Oct 17, 2012 8.650 9.330 8.259 9.260 35,912,850 +0.71(+8.30%)
Oct 16, 2012 8.510 8.800 8.220 8.550 35,200,681 +0.07(+0.83%)
Oct 15, 2012 7.860 8.580 7.680 8.480 37,926,230 +0.60(+7.61%)
Oct 12, 2012 8.180 8.420 7.750 7.880 33,470,698 -0.67(-7.84%)
Oct 11, 2012 7.490 8.560 7.480 8.550 55,653,519 +1.24(+16.96%)
Oct 10, 2012 7.370 7.480 7.070 7.310 27,291,691 +0.03(+0.41%)
Oct 09, 2012 6.850 7.400 6.850 7.280 25,460,247 +0.50(+7.37%)
Oct 08, 2012 6.470 6.990 6.450 6.780 14,497,118 +0.20(+3.04%)
Oct 06, 2012 6.850 7.030 6.550 6.580 14,944,439 +0.00(+0.00%)
Oct 05, 2012 6.850 7.030 6.550 6.580 14,935,115 -0.15(-2.23%)
Oct 04, 2012 6.500 6.740 6.410 6.730 22,226,267 +0.43(+6.83%)
Oct 03, 2012 6.450 6.520 6.220 6.300 11,442,333 -0.14(-2.17%)
Oct 02, 2012 6.650 6.760 6.360 6.440 16,343,845 -0.14(-2.13%)
Oct 01, 2012 6.690 6.890 6.520 6.580 56,880,126 +0.01(+0.15%)
Sep 28, 2012 6.600 6.810 6.480 6.570 14,546,700 -0.18(-2.67%)
Sep 27, 2012 6.830 7.130 6.630 6.750 21,129,980 +0.16(+2.43%)
Sep 26, 2012 6.280 6.910 6.190 6.590 26,466,129 +0.05(+0.76%)
Sep 25, 2012 6.890 6.970 6.460 6.540 19,470,479 -0.31(-4.53%)
Sep 24, 2012 7.020 7.060 6.800 6.850 16,477,907 -0.36(-4.99%)
Sep 21, 2012 7.490 7.570 7.100 7.210 19,215,060 -0.20(-2.70%)
Sep 20, 2012 7.390 7.470 7.140 7.410 20,421,425 -0.22(-2.88%)
Sep 19, 2012 7.910 8.040 7.480 7.630 24,546,200 -0.25(-3.17%)
Sep 18, 2012 8.110 8.250 7.650 7.880 23,775,130 -0.20(-2.48%)
Sep 17, 2012 8.280 8.430 7.930 8.080 23,050,010 -0.47(-5.50%)
Sep 14, 2012 8.540 9.050 8.470 8.550 40,963,042 +0.32(+3.89%)
Sep 13, 2012 7.300 8.355 7.230 8.230 41,592,854 +0.89(+12.13%)
Sep 12, 2012 7.540 7.550 7.010 7.340 25,920,478 -0.11(-1.48%)
Sep 11, 2012 7.120 7.450 7.030 7.450 20,948,780 +0.53(+7.66%)
Sep 10, 2012 6.950 7.480 6.880 6.920 30,654,030 +0.02(+0.29%)
Sep 07, 2012 6.060 6.940 6.060 6.900 37,801,626 +0.99(+16.75%)
Sep 06, 2012 5.670 6.020 5.610 5.910 15,159,499 +0.30(+5.35%)
Sep 05, 2012 5.400 5.690 5.280 5.610 16,421,312 +0.08(+1.45%)
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