ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
1.940 USD  UNCHANGED
Official Closing Price  /  Updated: 7:12 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.15 33.46 32.41 32.48 635,829 -0.77(-2.32%)
Dec 28, 2007 33.40 34.00 33.15 33.25 847,640 +0.18(+0.54%)
Dec 27, 2007 34.74 35.20 32.99 33.07 1,222,645 -0.77(-2.28%)
Dec 26, 2007 33.54 34.18 33.40 33.84 835,500 +0.31(+0.92%)
Dec 24, 2007 33.45 34.45 33.19 33.53 326,491 -0.27(-0.80%)
Dec 21, 2007 31.93 33.98 31.46 33.80 2,743,700 +2.20(+6.96%)
Dec 20, 2007 31.62 31.80 31.07 31.60 646,290 +0.45(+1.44%)
Dec 19, 2007 30.85 31.80 30.48 31.15 738,661 +0.61(+2.00%)
Dec 18, 2007 30.53 31.51 29.76 30.54 1,036,865 +0.54(+1.80%)
Dec 17, 2007 31.45 31.80 29.99 30.00 1,285,240 -1.32(-4.21%)
Dec 14, 2007 30.67 31.78 30.16 31.32 1,014,250 +0.55(+1.79%)
Dec 13, 2007 30.25 30.83 29.79 30.77 547,287 -0.18(-0.58%)
Dec 12, 2007 30.85 31.54 30.29 30.95 1,779,846 +1.09(+3.65%)
Dec 11, 2007 32.16 32.49 29.81 29.86 2,068,100 -2.01(-6.31%)
Dec 10, 2007 30.98 32.53 30.68 31.87 1,592,692 +1.02(+3.31%)
Dec 07, 2007 30.49 30.98 29.81 30.85 1,192,887 +0.36(+1.18%)
Dec 06, 2007 29.54 30.55 29.54 30.49 1,765,530 +0.95(+3.22%)
Dec 05, 2007 29.00 29.91 28.77 29.54 1,828,400 +0.89(+3.11%)
Dec 04, 2007 27.99 28.96 27.54 28.65 2,134,700 +0.75(+2.69%)
Dec 03, 2007 28.27 28.42 27.60 27.90 1,248,895 -0.20(-0.71%)
Nov 30, 2007 28.68 28.95 27.75 28.10 1,312,300 +0.12(+0.43%)
Nov 29, 2007 28.40 28.72 27.80 27.98 1,344,410 -0.43(-1.51%)
Nov 28, 2007 27.39 28.74 27.39 28.41 3,000,901 +1.82(+6.84%)
Nov 27, 2007 26.03 27.04 25.92 26.59 1,953,756 +0.69(+2.66%)
Nov 26, 2007 25.72 27.00 25.72 25.90 1,190,112 +0.18(+0.70%)
Nov 23, 2007 25.21 26.01 24.85 25.72 451,400 +0.75(+3.00%)
Nov 21, 2007 25.27 25.32 24.38 24.97 1,217,900 -0.30(-1.19%)
Nov 20, 2007 24.29 25.45 24.26 25.27 1,099,800 +1.23(+5.12%)
Nov 19, 2007 24.43 24.81 23.62 24.04 1,439,010 -0.86(-3.45%)
Nov 16, 2007 25.06 25.48 23.84 24.90 1,659,900 +0.04(+0.16%)
Nov 15, 2007 25.55 25.56 24.42 24.86 1,452,731 -0.72(-2.81%)
Nov 14, 2007 25.49 26.23 25.28 25.58 1,074,900 +0.20(+0.79%)
Nov 13, 2007 24.56 25.56 24.33 25.38 1,129,850 +0.83(+3.38%)
Nov 12, 2007 26.79 26.79 24.21 24.55 2,014,684 -2.18(-8.16%)
Nov 09, 2007 26.58 27.25 26.06 26.73 750,600 -0.19(-0.71%)
Nov 08, 2007 26.63 27.45 26.22 26.92 1,702,200 +0.13(+0.49%)
Nov 07, 2007 27.44 27.50 26.55 26.79 1,169,480 -0.64(-2.33%)
Nov 06, 2007 21.01 27.50 25.59 27.43 1,577,100 +1.54(+5.95%)
Nov 05, 2007 25.78 26.20 25.21 25.89 1,207,450 +0.11(+0.43%)
Nov 02, 2007 25.90 26.18 25.55 25.78 1,622,100 -0.17(-0.66%)
Nov 01, 2007 26.83 26.83 25.14 25.95 2,320,500 -1.49(-5.43%)
Oct 31, 2007 27.53 28.00 26.55 27.44 2,353,300 +0.66(+2.46%)
Oct 30, 2007 28.28 28.42 26.56 26.78 1,546,700 -1.59(-5.60%)
Oct 29, 2007 28.50 28.61 27.79 28.37 1,094,700 -0.03(-0.11%)
Oct 26, 2007 28.02 28.55 27.60 28.40 1,167,200 +0.56(+2.01%)
Oct 25, 2007 27.00 27.90 26.70 27.84 1,837,300 +0.87(+3.23%)
Oct 24, 2007 26.78 27.23 26.49 26.97 1,500,500 -0.03(-0.11%)
Oct 23, 2007 26.25 27.00 26.07 27.00 1,249,800 +1.00(+3.85%)
Oct 22, 2007 25.50 26.29 24.90 26.00 1,451,600 +0.07(+0.27%)
Oct 19, 2007 26.47 26.75 25.81 25.93 1,516,200 -0.70(-2.63%)
Oct 18, 2007 26.04 26.68 25.91 26.63 957,300 +0.61(+2.34%)
Oct 17, 2007 26.45 26.73 25.76 26.02 966,000 -0.03(-0.12%)
Oct 16, 2007 26.53 26.62 25.73 26.05 1,111,100 -0.40(-1.51%)
Oct 15, 2007 26.35 26.86 26.16 26.45 1,353,100 +0.32(+1.22%)
Oct 12, 2007 26.24 26.36 25.27 26.13 1,198,700 -0.16(-0.61%)
Oct 11, 2007 26.14 28.40 25.10 26.29 3,835,600 +0.33(+1.27%)
Oct 10, 2007 25.47 26.12 25.02 25.96 1,857,800 +0.21(+0.82%)
Oct 09, 2007 25.26 26.42 25.19 25.75 3,181,200 +0.75(+3.00%)
Oct 08, 2007 23.83 25.35 23.77 25.00 1,352,700 +1.02(+4.25%)
Oct 05, 2007 24.00 24.51 23.68 23.98 1,043,100 +0.09(+0.38%)
Oct 04, 2007 23.74 24.03 23.30 23.89 1,285,400 +0.21(+0.89%)
Oct 03, 2007 24.80 24.80 23.57 23.68 1,890,800 -0.83(-3.39%)
Oct 02, 2007 23.80 24.52 23.23 24.51 1,838,600 +0.58(+2.42%)
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