ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
4.400 USD  +0.060 (+1.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.670 6.750 6.600 6.680 3,487,250 +0.11(+1.67%)
Nov 27, 2013 6.570 6.770 6.490 6.570 9,078,743 -0.02(-0.30%)
Nov 26, 2013 6.795 6.800 6.530 6.590 10,147,937 -0.25(-3.65%)
Nov 25, 2013 7.035 7.050 6.760 6.840 7,886,079 -0.16(-2.29%)
Nov 22, 2013 6.890 7.135 6.800 7.000 12,074,200 +0.10(+1.45%)
Nov 21, 2013 7.300 7.320 6.850 6.900 11,859,392 -0.42(-5.74%)
Nov 20, 2013 7.400 7.600 7.250 7.320 6,742,505 -0.06(-0.81%)
Nov 19, 2013 7.590 7.740 7.250 7.380 13,415,417 -0.22(-2.89%)
Nov 18, 2013 7.870 7.880 7.540 7.600 12,409,630 -0.48(-5.94%)
Nov 15, 2013 7.720 8.150 7.720 8.080 10,835,146 +0.34(+4.39%)
Nov 14, 2013 7.900 7.950 7.655 7.740 7,967,617 -0.15(-1.90%)
Nov 12, 2013 7.950 8.030 7.645 7.890 9,696,650 -0.14(-1.74%)
Nov 11, 2013 7.960 8.300 7.771 8.030 10,401,965 +0.04(+0.50%)
Nov 08, 2013 7.680 8.130 7.650 7.990 12,504,703 +0.34(+4.44%)
Nov 07, 2013 7.870 8.000 7.500 7.650 12,919,163 -0.21(-2.67%)
Nov 06, 2013 8.030 8.140 7.800 7.860 11,590,532 -0.09(-1.13%)
Nov 05, 2013 8.040 8.235 7.920 7.950 18,729,900 -0.18(-2.21%)
Nov 04, 2013 7.500 8.230 7.490 8.130 28,905,761 +0.70(+9.42%)
Nov 01, 2013 7.100 7.590 6.860 7.430 22,406,694 +0.43(+6.14%)
Oct 31, 2013 6.970 7.340 6.940 7.000 28,948,303 +0.26(+3.86%)
Oct 30, 2013 6.520 6.810 6.470 6.740 13,377,933 +0.20(+3.06%)
Oct 29, 2013 6.600 6.750 6.300 6.540 8,318,509 -0.05(-0.76%)
Oct 28, 2013 6.640 6.910 6.370 6.590 12,719,138 -0.18(-2.66%)
Oct 25, 2013 6.890 6.980 6.520 6.770 12,823,495 -0.09(-1.31%)
Oct 24, 2013 6.500 6.900 6.500 6.860 18,417,290 +0.33(+5.05%)
Oct 23, 2013 5.990 6.620 5.830 6.530 23,533,943 +0.47(+7.76%)
Oct 22, 2013 5.850 6.110 5.730 6.060 12,009,928 +0.29(+5.03%)
Oct 21, 2013 5.740 5.830 5.600 5.770 8,170,181 +0.05(+0.87%)
Oct 18, 2013 5.920 5.960 5.710 5.720 13,884,812 -0.25(-4.19%)
Oct 17, 2013 6.120 6.240 5.870 5.970 12,613,852 -0.02(-0.33%)
Oct 16, 2013 6.130 6.190 5.980 5.990 8,917,542 -0.11(-1.80%)
Oct 15, 2013 6.080 6.315 6.040 6.100 10,330,322 +0.05(+0.83%)
Oct 14, 2013 5.830 6.130 5.830 6.050 7,656,374 +0.18(+3.07%)
Oct 11, 2013 5.570 5.890 5.560 5.870 7,885,715 +0.29(+5.20%)
Oct 10, 2013 5.620 5.730 5.560 5.580 5,920,234 +0.03(+0.54%)
Oct 09, 2013 5.680 5.680 5.520 5.550 6,779,400 -0.10(-1.77%)
Oct 08, 2013 5.880 5.920 5.620 5.650 7,944,345 -0.20(-3.42%)
Oct 07, 2013 5.850 5.990 5.810 5.850 6,702,156 -0.08(-1.35%)
Oct 04, 2013 5.800 5.960 5.800 5.930 4,642,377 +0.13(+2.24%)
Oct 03, 2013 5.890 5.990 5.780 5.800 5,442,655 -0.11(-1.86%)
Oct 02, 2013 5.800 5.975 5.751 5.910 8,103,817 +0.09(+1.55%)
Oct 01, 2013 5.960 6.040 5.760 5.820 15,779,819 -0.26(-4.28%)
Sep 27, 2013 6.320 6.340 6.070 6.080 10,972,525 -0.19(-3.03%)
Sep 26, 2013 6.410 6.438 6.205 6.270 7,280,395 +0.03(+0.48%)
Sep 25, 2013 6.200 6.418 6.170 6.240 7,608,484 +0.07(+1.13%)
Sep 24, 2013 6.260 6.300 6.120 6.170 7,640,888 -0.10(-1.59%)
Sep 23, 2013 6.220 6.450 6.220 6.270 8,484,581 +0.05(+0.80%)
Sep 20, 2013 6.600 6.650 6.180 6.220 13,362,773 -0.41(-6.18%)
Sep 19, 2013 6.620 6.940 6.540 6.630 10,909,341 -0.02(-0.30%)
Sep 18, 2013 6.310 6.700 6.310 6.650 8,736,885 +0.31(+4.89%)
Sep 17, 2013 6.080 6.400 6.080 6.340 7,214,908 +0.24(+3.93%)
Sep 16, 2013 6.320 6.330 6.080 6.100 8,350,568 -0.11(-1.77%)
Sep 13, 2013 6.380 6.380 6.120 6.210 10,164,914 -0.15(-2.36%)
Sep 12, 2013 6.560 6.610 6.310 6.360 9,078,687 -0.29(-4.36%)
Sep 11, 2013 6.740 6.820 6.490 6.650 11,495,646 -0.07(-1.04%)
Sep 10, 2013 6.750 6.800 6.590 6.720 9,748,611 +0.12(+1.82%)
Sep 09, 2013 6.390 6.700 6.380 6.600 10,348,521 +0.30(+4.76%)
Sep 06, 2013 6.440 6.580 6.290 6.300 9,537,458 -0.07(-1.10%)
Sep 05, 2013 6.110 6.580 6.110 6.370 12,154,247 +0.23(+3.75%)
Sep 04, 2013 6.190 6.200 6.045 6.140 8,583,693 -0.10(-1.60%)
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