ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.450 USD  -0.120 (-3.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.96 19.22 18.93 19.21 672,300 +0.26(+1.37%)
Dec 29, 2005 19.25 19.32 18.95 18.95 447,400 -0.37(-1.92%)
Dec 28, 2005 18.95 19.39 18.94 19.32 661,900 +0.37(+1.95%)
Dec 27, 2005 19.36 19.36 18.86 18.95 846,700 -0.42(-2.17%)
Dec 23, 2005 19.24 19.52 19.19 19.37 418,800 +0.06(+0.31%)
Dec 22, 2005 19.80 19.81 19.19 19.31 852,700 -0.21(-1.08%)
Dec 21, 2005 19.05 19.59 18.98 19.52 635,800 +0.46(+2.41%)
Dec 20, 2005 19.05 19.15 18.75 19.06 655,600 +0.06(+0.32%)
Dec 19, 2005 18.83 19.25 18.80 19.00 1,148,900 +0.18(+0.96%)
Dec 16, 2005 19.75 19.75 18.70 18.82 1,401,300 -0.93(-4.71%)
Dec 15, 2005 19.95 19.98 19.65 19.75 1,012,300 -0.20(-1.00%)
Dec 14, 2005 20.60 20.71 19.75 19.95 1,129,600 -0.71(-3.44%)
Dec 13, 2005 20.60 20.79 20.55 20.66 1,322,400 -0.06(-0.29%)
Dec 12, 2005 21.10 21.90 20.70 20.72 1,247,000 -0.04(-0.19%)
Dec 09, 2005 22.00 22.44 19.90 20.76 4,980,800 -3.39(-14.04%)
Dec 08, 2005 24.83 24.92 24.00 24.15 834,000 -0.68(-2.74%)
Dec 07, 2005 24.93 25.07 24.54 24.83 511,200 +0.17(+0.69%)
Dec 06, 2005 24.35 24.89 24.25 24.66 461,400 +0.31(+1.27%)
Dec 05, 2005 23.90 24.56 23.90 24.35 439,600 +0.19(+0.79%)
Dec 02, 2005 24.30 24.44 23.75 24.16 357,900 -0.22(-0.90%)
Dec 01, 2005 24.06 24.66 24.05 24.38 537,600 +0.36(+1.50%)
Nov 30, 2005 23.46 24.28 23.27 24.02 722,600 +0.52(+2.21%)
Nov 29, 2005 22.95 23.58 22.91 23.50 476,600 +0.72(+3.16%)
Nov 28, 2005 24.40 24.43 22.60 22.78 822,200 -1.73(-7.06%)
Nov 25, 2005 24.85 24.95 24.41 24.51 117,000 -0.04(-0.16%)
Nov 23, 2005 24.15 24.95 23.96 24.55 417,700 +0.35(+1.45%)
Nov 22, 2005 23.50 24.29 23.45 24.20 811,500 +0.70(+2.98%)
Nov 21, 2005 23.50 23.55 23.19 23.50 669,900 +0.00(+0.00%)
Nov 18, 2005 23.80 23.86 23.25 23.50 408,600 +0.04(+0.17%)
Nov 17, 2005 23.70 23.80 23.40 23.46 1,558,900 -0.06(-0.26%)
Nov 16, 2005 23.60 23.92 23.17 23.52 631,000 -0.10(-0.42%)
Nov 15, 2005 23.00 24.41 22.60 23.62 1,659,000 +1.43(+6.44%)
Nov 14, 2005 22.84 22.97 21.79 22.19 605,800 -0.33(-1.47%)
Nov 11, 2005 22.04 22.69 22.04 22.52 977,700 +0.48(+2.18%)
Nov 10, 2005 23.25 23.55 21.95 22.04 1,382,300 -1.41(-6.01%)
Nov 09, 2005 23.68 23.88 23.20 23.45 384,100 -0.13(-0.55%)
Nov 08, 2005 23.86 24.15 23.49 23.58 535,100 -0.27(-1.13%)
Nov 07, 2005 24.49 24.63 23.77 23.85 498,500 -0.58(-2.37%)
Nov 04, 2005 25.70 25.70 24.38 24.43 454,300 -0.92(-3.63%)
Nov 03, 2005 24.95 25.75 24.63 25.35 958,400 +0.60(+2.42%)
Nov 02, 2005 24.25 25.04 24.10 24.75 862,100 +0.75(+3.12%)
Nov 01, 2005 23.75 24.05 23.50 24.00 532,200 +0.25(+1.05%)
Oct 31, 2005 23.75 24.10 23.44 23.75 839,500 +0.37(+1.58%)
Oct 28, 2005 24.30 24.30 22.92 23.38 1,246,000 -0.97(-3.98%)
Oct 27, 2005 24.83 24.91 24.05 24.35 615,200 -0.37(-1.50%)
Oct 26, 2005 24.90 25.47 24.55 24.72 772,000 -0.18(-0.72%)
Oct 25, 2005 25.50 25.71 24.62 24.90 780,500 -0.50(-1.97%)
Oct 24, 2005 24.60 25.75 24.40 25.40 694,100 +1.06(+4.35%)
Oct 21, 2005 23.71 24.43 23.69 24.34 760,200 +0.63(+2.66%)
Oct 20, 2005 24.80 25.65 23.30 23.71 1,149,900 -0.96(-3.89%)
Oct 19, 2005 23.70 25.25 23.70 24.67 1,766,100 +0.82(+3.44%)
Oct 18, 2005 25.31 25.31 23.60 23.85 1,025,900 -1.45(-5.73%)
Oct 17, 2005 25.45 25.90 25.16 25.30 844,500 +0.05(+0.20%)
Oct 14, 2005 24.77 25.40 24.47 25.25 396,400 +0.55(+2.23%)
Oct 13, 2005 26.10 26.10 24.02 24.70 847,400 -0.99(-3.85%)
Oct 12, 2005 26.22 26.74 25.41 25.69 449,900 -0.78(-2.95%)
Oct 11, 2005 25.75 26.75 25.75 26.47 645,700 +0.72(+2.80%)
Oct 10, 2005 26.95 27.21 25.33 25.75 779,300 -0.60(-2.28%)
Oct 07, 2005 26.50 27.02 26.29 26.35 1,011,900 +0.01(+0.04%)
Oct 06, 2005 24.99 26.89 24.99 26.34 2,194,500 -1.41(-5.08%)
Oct 05, 2005 29.05 29.18 27.08 27.75 1,322,200 -1.25(-4.31%)
Oct 04, 2005 30.32 30.39 29.00 29.00 178,100 -1.25(-4.13%)
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