| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
