ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
4.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.270 2.470 2.270 2.340 145,400 +0.07(+3.08%)
Dec 30, 2002 2.530 2.570 2.240 2.270 296,900 -0.28(-10.98%)
Dec 27, 2002 2.730 2.790 2.550 2.550 128,000 -0.15(-5.56%)
Dec 26, 2002 2.610 2.780 2.540 2.700 125,100 +0.05(+1.89%)
Dec 24, 2002 2.560 2.720 2.500 2.650 214,400 +0.02(+0.76%)
Dec 23, 2002 2.650 2.720 2.550 2.630 152,800 -0.04(-1.50%)
Dec 20, 2002 2.380 2.740 2.380 2.670 204,000 +0.32(+13.62%)
Dec 19, 2002 2.270 2.350 2.270 2.350 91,800 +0.08(+3.52%)
Dec 18, 2002 2.290 2.350 2.260 2.270 58,200 -0.03(-1.30%)
Dec 17, 2002 2.310 2.380 2.280 2.300 100,600 -0.05(-2.13%)
Dec 16, 2002 2.390 2.420 2.310 2.350 50,200 -0.03(-1.26%)
Dec 13, 2002 2.340 2.440 2.250 2.380 229,900 +0.13(+5.78%)
Dec 12, 2002 2.290 2.290 2.180 2.250 100,600 +0.03(+1.35%)
Dec 11, 2002 2.260 2.290 2.200 2.220 38,900 -0.07(-3.06%)
Dec 10, 2002 2.200 2.320 2.150 2.290 204,900 +0.11(+5.05%)
Dec 09, 2002 2.100 2.240 2.070 2.180 228,200 +0.08(+3.81%)
Dec 06, 2002 2.000 2.160 2.000 2.100 147,500 +0.10(+5.00%)
Dec 05, 2002 1.980 2.090 1.960 2.000 175,200 +0.04(+2.04%)
Dec 04, 2002 2.000 2.010 1.800 1.960 382,000 -0.14(-6.67%)
Dec 03, 2002 2.300 2.300 2.070 2.100 495,200 -0.25(-10.64%)
Dec 02, 2002 2.260 2.430 2.250 2.350 315,000 +0.14(+6.33%)
Nov 29, 2002 2.250 2.270 2.180 2.210 187,900 +0.01(+0.45%)
Nov 27, 2002 2.240 2.260 1.950 2.200 650,800 +0.04(+1.85%)
Nov 26, 2002 1.950 2.170 1.900 2.160 555,800 +0.26(+13.68%)
Nov 25, 2002 2.150 2.160 1.860 1.900 882,100 -0.32(-14.41%)
Nov 22, 2002 2.250 2.260 2.140 2.220 731,700 -0.03(-1.33%)
Nov 21, 2002 2.340 2.390 2.210 2.250 694,100 +0.01(+0.45%)
Nov 20, 2002 2.600 2.700 2.180 2.240 3,045,200 -1.84(-45.10%)
Nov 19, 2002 3.740 4.100 3.700 4.080 148,000 +0.33(+8.80%)
Nov 18, 2002 3.750 3.840 3.690 3.750 111,900 +0.10(+2.74%)
Nov 15, 2002 3.550 3.740 3.510 3.650 75,700 +0.14(+3.99%)
Nov 14, 2002 3.350 3.570 3.280 3.510 51,800 +0.26(+8.00%)
Nov 13, 2002 3.660 3.660 3.250 3.250 551,700 -0.51(-13.56%)
Nov 12, 2002 3.690 3.790 3.590 3.760 219,300 +0.17(+4.74%)
Nov 11, 2002 3.640 3.670 3.540 3.590 424,100 -0.05(-1.37%)
Nov 08, 2002 4.400 4.400 3.600 3.640 146,800 -0.76(-17.27%)
Nov 07, 2002 4.350 4.500 4.310 4.400 128,100 +0.05(+1.15%)
Nov 06, 2002 4.310 4.530 4.250 4.350 129,900 -0.04(-0.91%)
Nov 05, 2002 4.850 5.090 4.060 4.390 380,200 -0.39(-8.16%)
Nov 04, 2002 4.720 4.900 4.720 4.780 344,000 +0.06(+1.27%)
Nov 01, 2002 4.750 4.750 4.650 4.720 47,600 -0.02(-0.42%)
Oct 31, 2002 4.700 4.840 4.640 4.740 41,200 -0.04(-0.84%)
Oct 30, 2002 4.900 4.900 4.670 4.780 22,600 -0.07(-1.44%)
Oct 29, 2002 4.950 4.950 4.720 4.850 13,100 +0.06(+1.25%)
Oct 28, 2002 4.740 4.840 4.690 4.790 84,300 +0.05(+1.05%)
Oct 25, 2002 4.690 4.890 4.670 4.740 84,100 +0.07(+1.50%)
Oct 24, 2002 4.900 5.000 4.640 4.670 69,100 -0.23(-4.69%)
Oct 23, 2002 5.050 5.130 4.750 4.900 40,100 -0.20(-3.92%)
Oct 22, 2002 5.000 5.250 5.000 5.100 86,300 +0.05(+0.99%)
Oct 21, 2002 5.100 5.350 4.880 5.050 93,500 -0.05(-0.98%)
Oct 18, 2002 4.890 5.150 4.890 5.100 115,500 +0.11(+2.20%)
Oct 17, 2002 5.000 5.150 4.870 4.990 152,400 +0.14(+2.89%)
Oct 16, 2002 4.900 5.350 4.810 4.850 131,100 +0.05(+1.04%)
Oct 15, 2002 4.320 4.850 4.320 4.800 224,100 +0.42(+9.59%)
Oct 14, 2002 4.550 4.550 4.230 4.380 39,700 -0.11(-2.45%)
Oct 11, 2002 3.800 4.500 3.800 4.490 218,000 +0.72(+19.10%)
Oct 10, 2002 3.700 3.890 3.670 3.770 57,000 +0.07(+1.89%)
Oct 09, 2002 3.900 3.900 3.660 3.700 53,300 -0.30(-7.50%)
Oct 08, 2002 4.000 4.100 3.850 4.000 36,600 +0.00(+0.00%)
Oct 07, 2002 4.050 4.150 3.880 4.000 106,700 -0.11(-2.68%)
Oct 04, 2002 4.130 4.250 4.010 4.110 10,000 -0.05(-1.20%)
Oct 03, 2002 4.350 4.350 4.150 4.160 89,700 -0.13(-3.03%)
Oct 02, 2002 4.400 4.500 4.190 4.290 409,400 -0.15(-3.38%)
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