ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.480 USD  +0.220 (+9.73%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.390 1.420 1.350 1.380 64,400 +0.05(+3.76%)
Dec 30, 2003 1.350 1.410 1.270 1.330 157,600 -0.11(-7.64%)
Dec 29, 2003 1.410 1.510 1.310 1.440 173,700 +0.03(+2.13%)
Dec 26, 2003 1.390 1.510 1.390 1.410 155,400 +0.06(+4.44%)
Dec 24, 2003 1.220 1.480 1.220 1.350 301,300 +0.16(+13.45%)
Dec 23, 2003 1.080 1.190 1.080 1.190 70,300 +0.09(+8.18%)
Dec 22, 2003 1.090 1.100 1.060 1.100 120,800 +0.01(+0.92%)
Dec 19, 2003 1.080 1.100 1.070 1.090 39,500 +0.01(+0.93%)
Dec 18, 2003 1.120 1.120 1.070 1.080 80,300 +0.00(+0.00%)
Dec 17, 2003 1.080 1.100 1.070 1.080 51,300 -0.01(-0.92%)
Dec 16, 2003 1.100 1.120 1.080 1.090 53,900 -0.02(-1.80%)
Dec 15, 2003 1.130 1.150 1.110 1.110 58,000 -0.04(-3.48%)
Dec 12, 2003 1.140 1.150 1.130 1.150 73,000 -0.01(-0.86%)
Dec 11, 2003 1.180 1.230 1.150 1.160 34,000 -0.03(-2.52%)
Dec 10, 2003 1.210 1.220 1.190 1.190 16,900 -0.01(-0.83%)
Dec 09, 2003 1.180 1.200 1.180 1.200 56,600 +0.07(+6.19%)
Dec 08, 2003 1.130 1.170 1.110 1.130 32,300 -0.02(-1.74%)
Dec 05, 2003 1.140 1.190 1.140 1.150 31,500 +0.00(+0.00%)
Dec 04, 2003 1.170 1.220 1.150 1.150 50,400 -0.02(-1.71%)
Dec 03, 2003 1.120 1.210 1.120 1.170 41,400 +0.01(+0.86%)
Dec 02, 2003 1.160 1.200 1.160 1.160 14,200 -0.08(-6.45%)
Dec 01, 2003 1.290 1.290 1.210 1.240 21,000 -0.01(-0.80%)
Nov 28, 2003 1.200 1.250 1.170 1.250 26,400 +0.05(+4.17%)
Nov 26, 2003 1.150 1.240 1.140 1.200 49,300 +0.04(+3.45%)
Nov 25, 2003 1.170 1.190 1.130 1.160 50,900 -0.01(-0.85%)
Nov 24, 2003 1.200 1.230 1.170 1.170 30,400 -0.03(-2.50%)
Nov 21, 2003 1.240 1.200 1.180 1.200 43,500 -0.04(-3.23%)
Nov 20, 2003 1.210 1.250 1.210 1.240 20,800 +0.00(+0.00%)
Nov 19, 2003 1.200 1.250 1.200 1.240 36,400 +0.04(+3.33%)
Nov 18, 2003 1.250 1.290 1.170 1.200 118,800 -0.05(-4.00%)
Nov 17, 2003 1.200 1.250 1.190 1.250 117,900 -0.05(-3.85%)
Nov 14, 2003 1.400 1.430 1.300 1.300 315,500 -0.04(-2.99%)
Nov 13, 2003 1.450 1.450 1.400 1.340 35,000 -0.05(-3.60%)
Nov 12, 2003 1.380 1.380 1.380 1.390 87,200 +0.05(+3.73%)
Nov 11, 2003 1.440 1.440 1.340 1.340 90,800 -0.11(-7.59%)
Nov 10, 2003 1.490 1.490 1.450 1.450 14,300 -0.05(-3.33%)
Nov 07, 2003 1.500 1.550 1.500 1.500 66,500 +0.01(+0.67%)
Nov 06, 2003 1.450 1.500 1.450 1.490 21,700 +0.08(+5.67%)
Nov 05, 2003 1.470 1.480 1.400 1.410 27,900 -0.04(-2.76%)
Nov 04, 2003 1.440 1.450 1.440 1.450 4,400 -0.02(-1.36%)
Nov 03, 2003 1.490 1.500 1.450 1.470 51,892 -0.13(-8.13%)
Oct 31, 2003 1.550 1.620 1.550 1.600 47,900 +0.05(+3.23%)
Oct 30, 2003 1.590 1.590 1.550 1.550 49,400 +0.02(+1.31%)
Oct 29, 2003 1.450 1.540 1.420 1.530 103,100 +0.11(+7.75%)
Oct 28, 2003 1.390 1.500 1.390 1.420 526,700 +0.03(+2.16%)
Oct 27, 2003 1.440 1.450 1.360 1.390 222,400 +0.05(+3.73%)
Oct 24, 2003 1.370 1.400 1.300 1.340 134,700 -0.06(-4.29%)
Oct 23, 2003 1.550 1.550 1.360 1.400 75,600 -0.10(-6.67%)
Oct 22, 2003 1.670 1.670 1.430 1.500 86,300 -0.18(-10.71%)
Oct 21, 2003 1.700 1.700 1.640 1.680 39,300 -0.01(-0.59%)
Oct 20, 2003 1.710 1.710 1.690 1.690 26,700 -0.06(-3.43%)
Oct 17, 2003 1.730 1.750 1.700 1.750 175,100 +0.11(+6.71%)
Oct 16, 2003 1.630 1.640 1.540 1.640 65,300 +0.09(+5.81%)
Oct 15, 2003 1.670 1.670 1.530 1.550 131,900 -0.12(-7.19%)
Oct 14, 2003 1.550 1.730 1.550 1.670 235,000 +0.18(+12.08%)
Oct 13, 2003 1.450 1.550 1.370 1.490 390,000 +0.13(+9.56%)
Oct 10, 2003 1.300 1.390 1.290 1.360 156,200 +0.07(+5.43%)
Oct 09, 2003 1.260 1.360 1.260 1.290 235,300 +0.04(+3.20%)
Oct 08, 2003 1.190 1.250 1.190 1.250 190,200 +0.06(+5.04%)
Oct 07, 2003 1.170 1.180 1.160 1.190 100,500 +0.04(+3.48%)
Oct 06, 2003 1.150 1.190 1.120 1.150 49,600 +0.03(+2.68%)
Oct 03, 2003 1.150 1.150 1.110 1.120 26,000 +0.01(+0.90%)
Oct 02, 2003 1.120 1.150 1.110 1.110 39,900 -0.06(-5.13%)
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