ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
4.480 USD  +0.170 (+3.94%)
Streaming Delayed Price  /  Updated: 3:47 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.140 7.140 7.140 0 +0.04(+0.56%)
Dec 30, 2013 7.280 7.350 7.060 7.100 11,566,965 -0.11(-1.53%)
Dec 27, 2013 6.780 7.235 6.780 7.210 13,306,993 +0.44(+6.50%)
Dec 26, 2013 6.700 6.890 6.680 6.770 7,107,955 +0.10(+1.50%)
Dec 24, 2013 6.530 6.790 6.530 6.670 3,427,658 +0.13(+1.99%)
Dec 23, 2013 6.440 6.710 6.430 6.540 7,387,985 +0.11(+1.71%)
Dec 20, 2013 6.520 6.625 6.345 6.430 9,859,223 -0.17(-2.58%)
Dec 19, 2013 6.410 6.710 6.330 6.600 8,458,147 +0.21(+3.29%)
Dec 18, 2013 6.280 6.480 6.210 6.390 11,576,658 +0.11(+1.75%)
Dec 17, 2013 6.370 6.390 6.250 6.280 7,595,664 -0.05(-0.79%)
Dec 16, 2013 6.350 6.499 6.230 6.330 10,590,917 +0.01(+0.16%)
Dec 13, 2013 6.400 6.470 6.150 6.320 24,892,149 -0.12(-1.86%)
Dec 12, 2013 6.840 6.850 6.390 6.440 20,517,235 -0.41(-5.99%)
Dec 11, 2013 7.190 7.340 6.820 6.850 9,891,648 -0.35(-4.86%)
Dec 10, 2013 7.340 7.700 7.190 7.200 14,859,512 -0.33(-4.38%)
Dec 09, 2013 6.810 7.710 6.775 7.530 25,695,210 +0.96(+14.61%)
Dec 06, 2013 6.990 7.110 6.570 6.570 10,667,307 -0.33(-4.78%)
Dec 05, 2013 6.720 6.960 6.640 6.900 11,578,651 +0.17(+2.53%)
Dec 04, 2013 6.950 7.060 6.720 6.730 11,600,325 -0.19(-2.75%)
Dec 03, 2013 6.710 6.990 6.620 6.920 15,045,201 +0.12(+1.76%)
Dec 02, 2013 6.650 6.940 6.565 6.800 12,293,410 +0.12(+1.80%)
Nov 29, 2013 6.670 6.750 6.600 6.680 3,487,250 +0.11(+1.67%)
Nov 27, 2013 6.570 6.770 6.490 6.570 9,078,743 -0.02(-0.30%)
Nov 26, 2013 6.795 6.800 6.530 6.590 10,147,937 -0.25(-3.65%)
Nov 25, 2013 7.035 7.050 6.760 6.840 7,886,079 -0.16(-2.29%)
Nov 22, 2013 6.890 7.135 6.800 7.000 12,074,200 +0.10(+1.45%)
Nov 21, 2013 7.300 7.320 6.850 6.900 11,859,392 -0.42(-5.74%)
Nov 20, 2013 7.400 7.600 7.250 7.320 6,742,505 -0.06(-0.81%)
Nov 19, 2013 7.590 7.740 7.250 7.380 13,415,417 -0.22(-2.89%)
Nov 18, 2013 7.870 7.880 7.540 7.600 12,409,630 -0.48(-5.94%)
Nov 15, 2013 7.720 8.150 7.720 8.080 10,835,146 +0.34(+4.39%)
Nov 14, 2013 7.900 7.950 7.655 7.740 7,967,617 -0.15(-1.90%)
Nov 12, 2013 7.950 8.030 7.645 7.890 9,696,650 -0.14(-1.74%)
Nov 11, 2013 7.960 8.300 7.771 8.030 10,401,965 +0.04(+0.50%)
Nov 08, 2013 7.680 8.130 7.650 7.990 12,504,703 +0.34(+4.44%)
Nov 07, 2013 7.870 8.000 7.500 7.650 12,919,163 -0.21(-2.67%)
Nov 06, 2013 8.030 8.140 7.800 7.860 11,590,532 -0.09(-1.13%)
Nov 05, 2013 8.040 8.235 7.920 7.950 18,729,900 -0.18(-2.21%)
Nov 04, 2013 7.500 8.230 7.490 8.130 28,905,761 +0.70(+9.42%)
Nov 01, 2013 7.100 7.590 6.860 7.430 22,406,694 +0.43(+6.14%)
Oct 31, 2013 6.970 7.340 6.940 7.000 28,948,303 +0.26(+3.86%)
Oct 30, 2013 6.520 6.810 6.470 6.740 13,377,933 +0.20(+3.06%)
Oct 29, 2013 6.600 6.750 6.300 6.540 8,318,509 -0.05(-0.76%)
Oct 28, 2013 6.640 6.910 6.370 6.590 12,719,138 -0.18(-2.66%)
Oct 25, 2013 6.890 6.980 6.520 6.770 12,823,495 -0.09(-1.31%)
Oct 24, 2013 6.500 6.900 6.500 6.860 18,417,290 +0.33(+5.05%)
Oct 23, 2013 5.990 6.620 5.830 6.530 23,533,943 +0.47(+7.76%)
Oct 22, 2013 5.850 6.110 5.730 6.060 12,009,928 +0.29(+5.03%)
Oct 21, 2013 5.740 5.830 5.600 5.770 8,170,181 +0.05(+0.87%)
Oct 18, 2013 5.920 5.960 5.710 5.720 13,884,812 -0.25(-4.19%)
Oct 17, 2013 6.120 6.240 5.870 5.970 12,613,852 -0.02(-0.33%)
Oct 16, 2013 6.130 6.190 5.980 5.990 8,917,542 -0.11(-1.80%)
Oct 15, 2013 6.080 6.315 6.040 6.100 10,330,322 +0.05(+0.83%)
Oct 14, 2013 5.830 6.130 5.830 6.050 7,656,374 +0.18(+3.07%)
Oct 11, 2013 5.570 5.890 5.560 5.870 7,885,715 +0.29(+5.20%)
Oct 10, 2013 5.620 5.730 5.560 5.580 5,920,234 +0.03(+0.54%)
Oct 09, 2013 5.680 5.680 5.520 5.550 6,779,400 -0.10(-1.77%)
Oct 08, 2013 5.880 5.920 5.620 5.650 7,944,345 -0.20(-3.42%)
Oct 07, 2013 5.850 5.990 5.810 5.850 6,702,156 -0.08(-1.35%)
Oct 04, 2013 5.800 5.960 5.800 5.930 4,642,377 +0.13(+2.24%)
Oct 03, 2013 5.890 5.990 5.780 5.800 5,442,655 -0.11(-1.86%)
Oct 02, 2013 5.800 5.975 5.751 5.910 8,103,817 +0.09(+1.55%)
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