| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
