| 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, 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%) |
