ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.870 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.220 9.970 9.200 9.740 14,737,314 +0.47(+5.07%)
Dec 28, 2012 9.210 9.340 9.140 9.270 7,361,530 -0.05(-0.54%)
Dec 27, 2012 9.540 9.650 9.130 9.320 11,047,300 -0.21(-2.20%)
Dec 26, 2012 9.090 9.670 9.040 9.530 11,385,703 +0.50(+5.54%)
Dec 24, 2012 9.270 9.300 8.920 9.030 5,455,932 -0.25(-2.69%)
Dec 21, 2012 9.170 9.310 8.940 9.280 14,284,580 -0.23(-2.42%)
Dec 20, 2012 9.570 9.670 9.410 9.510 12,301,754 -0.02(-0.21%)
Dec 19, 2012 9.860 10.17 9.500 9.530 27,666,208 -0.36(-3.64%)
Dec 18, 2012 9.470 9.900 9.470 9.890 13,095,980 +0.42(+4.44%)
Dec 17, 2012 9.710 10.00 9.370 9.470 17,476,788 -0.21(-2.17%)
Dec 14, 2012 9.220 9.800 9.210 9.680 17,935,610 +0.34(+3.64%)
Dec 13, 2012 9.320 9.530 9.210 9.340 14,015,450 -0.02(-0.21%)
Dec 12, 2012 9.310 9.670 9.190 9.360 24,233,600 +0.26(+2.86%)
Dec 11, 2012 9.040 9.300 8.800 9.100 19,939,836 +0.00(+0.00%)
Dec 10, 2012 8.270 9.240 8.140 9.100 28,191,751 +0.81(+9.77%)
Dec 07, 2012 8.110 8.290 7.970 8.290 12,381,862 +0.28(+3.50%)
Dec 06, 2012 8.170 8.390 7.970 8.010 18,165,671 -0.06(-0.74%)
Dec 05, 2012 7.350 8.150 7.330 8.070 24,192,773 +0.82(+11.31%)
Dec 04, 2012 7.300 7.470 7.200 7.250 7,440,574 -0.23(-3.07%)
Nov 30, 2012 7.170 7.590 7.170 7.480 18,265,613 +0.30(+4.18%)
Nov 29, 2012 7.120 7.260 7.070 7.180 14,458,677 +0.18(+2.57%)
Nov 28, 2012 6.960 7.110 6.800 7.000 20,677,039 -0.02(-0.28%)
Nov 27, 2012 7.200 7.280 7.020 7.020 11,775,712 -0.16(-2.23%)
Nov 26, 2012 7.230 7.400 7.130 7.180 10,991,101 -0.10(-1.37%)
Nov 24, 2012 7.290 7.320 7.150 7.280 4,822,294 +0.00(+0.00%)
Nov 23, 2012 7.290 7.320 7.150 7.280 4,822,294 +0.11(+1.53%)
Nov 21, 2012 7.180 7.390 7.050 7.170 10,393,779 -0.01(-0.14%)
Nov 20, 2012 7.470 7.590 7.060 7.180 16,253,574 -0.39(-5.15%)
Nov 19, 2012 7.350 7.570 7.280 7.570 11,462,024 +0.47(+6.62%)
Nov 16, 2012 7.140 7.340 6.880 7.100 16,797,365 +0.01(+0.14%)
Nov 15, 2012 7.260 7.470 7.030 7.090 12,935,691 -0.18(-2.48%)
Nov 14, 2012 7.700 7.730 7.260 7.270 14,069,062 -0.31(-4.09%)
Nov 13, 2012 7.750 7.860 7.520 7.580 16,878,370 -0.29(-3.68%)
Nov 12, 2012 8.100 8.160 7.850 7.870 11,640,321 -0.13(-1.62%)
Nov 09, 2012 7.970 8.430 7.820 8.000 24,035,869 -0.15(-1.84%)
Nov 08, 2012 8.500 8.770 8.080 8.150 19,206,749 -0.30(-3.55%)
Nov 07, 2012 8.450 8.860 8.260 8.450 34,924,080 -1.17(-12.16%)
Nov 06, 2012 9.440 9.800 9.310 9.620 26,486,581 +0.26(+2.78%)
Nov 05, 2012 9.000 9.580 8.960 9.360 23,228,245 +0.30(+3.31%)
Nov 02, 2012 9.530 9.710 8.970 9.060 37,129,094 +0.20(+2.26%)
Nov 01, 2012 8.650 8.990 8.610 8.860 23,887,575 +0.27(+3.14%)
Oct 31, 2012 8.860 8.980 8.430 8.590 20,461,957 -0.12(-1.38%)
Oct 26, 2012 8.710 8.710 8.710 0 +0.28(+3.32%)
Oct 25, 2012 8.760 8.820 8.280 8.430 21,891,662 -0.22(-2.54%)
Oct 24, 2012 9.120 9.230 8.590 8.650 18,122,773 -0.40(-4.42%)
Oct 23, 2012 9.160 9.200 8.930 9.050 21,632,091 +0.08(+0.89%)
Oct 19, 2012 9.100 9.360 8.810 8.970 25,894,031 -0.18(-1.97%)
Oct 18, 2012 9.150 9.740 9.070 9.150 45,176,307 -0.11(-1.19%)
Oct 17, 2012 8.650 9.330 8.259 9.260 35,912,850 +0.71(+8.30%)
Oct 16, 2012 8.510 8.800 8.220 8.550 35,200,681 +0.07(+0.83%)
Oct 15, 2012 7.860 8.580 7.680 8.480 37,926,230 +0.60(+7.61%)
Oct 12, 2012 8.180 8.420 7.750 7.880 33,470,698 -0.67(-7.84%)
Oct 11, 2012 7.490 8.560 7.480 8.550 55,653,519 +1.24(+16.96%)
Oct 10, 2012 7.370 7.480 7.070 7.310 27,291,691 +0.03(+0.41%)
Oct 09, 2012 6.850 7.400 6.850 7.280 25,460,247 +0.50(+7.37%)
Oct 08, 2012 6.470 6.990 6.450 6.780 14,497,118 +0.20(+3.04%)
Oct 06, 2012 6.850 7.030 6.550 6.580 14,944,439 +0.00(+0.00%)
Oct 05, 2012 6.850 7.030 6.550 6.580 14,935,115 -0.15(-2.23%)
Oct 04, 2012 6.500 6.740 6.410 6.730 22,226,267 +0.43(+6.83%)
Oct 03, 2012 6.450 6.520 6.220 6.300 11,442,333 -0.14(-2.17%)
Oct 02, 2012 6.650 6.760 6.360 6.440 16,343,845 -0.14(-2.13%)
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