ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.260 USD  +0.030 (+1.35%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 60.15 60.43 59.51 60.03 1,581,861 -0.13(-0.22%)
Dec 30, 2010 57.92 61.07 57.91 60.16 3,600,707 +2.25(+3.89%)
Dec 29, 2010 55.74 58.29 55.65 57.91 2,400,804 +2.45(+4.42%)
Dec 28, 2010 55.84 56.20 55.32 55.46 917,560 +0.03(+0.05%)
Dec 27, 2010 55.50 55.66 54.66 55.43 807,944 +0.01(+0.02%)
Dec 23, 2010 55.20 56.06 55.14 55.42 862,373 -0.17(-0.31%)
Dec 22, 2010 55.08 55.99 55.01 55.59 1,485,932 +0.49(+0.89%)
Dec 21, 2010 54.01 55.32 53.59 55.10 1,849,063 +1.49(+2.78%)
Dec 20, 2010 52.59 54.00 52.40 53.61 2,018,688 +1.67(+3.22%)
Dec 17, 2010 51.78 52.28 51.06 51.94 1,995,945 +0.33(+0.64%)
Dec 16, 2010 51.92 52.25 50.69 51.61 1,676,528 -0.08(-0.15%)
Dec 15, 2010 52.54 53.16 51.43 51.69 1,813,239 -1.05(-1.99%)
Dec 14, 2010 52.78 53.28 52.07 52.74 1,609,006 -0.12(-0.23%)
Dec 13, 2010 53.89 54.18 52.82 52.86 1,722,226 -0.01(-0.02%)
Dec 10, 2010 52.43 53.24 52.27 52.87 1,292,439 -0.06(-0.11%)
Dec 09, 2010 53.12 53.67 52.32 52.93 1,202,405 +0.48(+0.92%)
Dec 08, 2010 53.70 54.75 52.08 52.45 3,329,282 -2.03(-3.73%)
Dec 07, 2010 55.82 56.42 54.25 54.48 2,652,207 -0.02(-0.04%)
Dec 06, 2010 54.43 55.52 54.34 54.50 3,932,652 +0.26(+0.48%)
Dec 03, 2010 52.24 54.45 52.10 54.24 2,544,631 +1.22(+2.30%)
Dec 02, 2010 51.25 53.65 51.25 53.02 3,459,470 +2.33(+4.60%)
Dec 01, 2010 50.70 51.55 50.42 50.69 2,061,568 +1.17(+2.35%)
Nov 30, 2010 49.56 50.05 49.00 49.52 2,172,681 -0.51(-1.01%)
Nov 29, 2010 50.35 50.94 49.50 50.03 1,789,223 -0.77(-1.52%)
Nov 26, 2010 50.22 50.80 49.90 50.80 1,145,083 -0.08(-0.16%)
Nov 24, 2010 50.75 50.88 50.88 50.88 1,652,007 +0.42(+0.83%)
Nov 23, 2010 50.32 51.06 49.95 50.46 3,978,560 -1.08(-2.10%)
Nov 22, 2010 50.30 51.60 49.67 51.54 4,805,054 +0.74(+1.46%)
Nov 19, 2010 47.27 51.57 46.29 50.80 6,441,166 +3.82(+8.13%)
Nov 18, 2010 47.42 48.14 46.85 46.98 2,853,914 +0.78(+1.69%)
Nov 17, 2010 46.49 48.20 46.17 46.20 2,788,532 -0.40(-0.86%)
Nov 16, 2010 47.90 48.00 45.75 46.60 3,695,189 -1.76(-3.64%)
Nov 15, 2010 49.38 49.69 48.23 48.36 2,171,359 -0.26(-0.53%)
Nov 12, 2010 49.11 49.69 48.35 48.62 4,420,411 -1.20(-2.41%)
Nov 11, 2010 47.59 49.93 47.45 49.82 3,774,317 +1.83(+3.81%)
Nov 10, 2010 47.25 48.51 47.11 47.99 2,061,181 +0.52(+1.10%)
Nov 09, 2010 48.75 49.45 47.11 47.47 3,543,150 +1.77(+3.87%)
Nov 08, 2010 45.95 48.53 45.27 45.70 8,078,734 +1.25(+2.81%)
Nov 05, 2010 45.51 46.33 43.18 44.45 6,345,278 -1.26(-2.76%)
Nov 04, 2010 44.73 45.91 44.55 45.71 3,506,983 +1.75(+3.98%)
Nov 03, 2010 44.45 44.61 42.65 43.96 7,159,025 -1.76(-3.85%)
Nov 02, 2010 46.71 46.71 45.33 45.72 2,135,088 -0.39(-0.85%)
Nov 01, 2010 45.83 46.67 45.72 46.11 2,119,417 +0.94(+2.08%)
Oct 29, 2010 44.73 45.26 43.79 45.17 1,595,195 +0.12(+0.27%)
Oct 28, 2010 45.84 46.13 44.84 45.05 1,545,081 -0.20(-0.44%)
Oct 27, 2010 45.20 45.57 44.44 45.25 2,311,870 -0.54(-1.18%)
Oct 25, 2010 45.27 46.20 45.27 45.79 2,025,903 +1.29(+2.90%)
Oct 22, 2010 45.32 45.42 44.22 44.50 1,191,218 -0.49(-1.09%)
Oct 21, 2010 46.21 46.25 44.10 44.99 2,680,413 -0.99(-2.15%)
Oct 20, 2010 44.00 46.81 43.86 45.98 2,695,489 +1.89(+4.29%)
Oct 19, 2010 43.94 44.76 43.40 44.09 3,526,499 -1.78(-3.88%)
Oct 18, 2010 45.80 46.58 45.45 45.87 2,215,730 -0.80(-1.71%)
Oct 15, 2010 47.19 47.31 46.06 46.67 2,034,577 -0.10(-0.21%)
Oct 14, 2010 47.19 47.32 46.20 46.77 1,756,775 -0.37(-0.78%)
Oct 13, 2010 45.90 47.31 45.64 47.14 3,086,507 +1.84(+4.06%)
Oct 12, 2010 45.50 45.77 44.43 45.30 1,891,453 -0.46(-1.01%)
Oct 11, 2010 45.07 46.17 45.07 45.76 1,887,249 +0.71(+1.58%)
Oct 08, 2010 45.05 45.20 43.51 45.05 2,524,330 +1.56(+3.59%)
Oct 07, 2010 44.37 45.00 43.00 43.49 1,727,387 -0.43(-0.98%)
Oct 06, 2010 42.93 44.60 42.61 43.92 2,145,940 +1.07(+2.50%)
Oct 05, 2010 42.33 43.10 41.81 42.85 300 +1.33(+3.20%)
Oct 04, 2010 42.47 42.75 41.06 41.52 1,336,658 -0.98(-2.31%)
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