| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2002 | 16.32 | 16.75 | 16.32 | 16.58 | 77,800 | +0.33(+2.03%) |
| Feb 27, 2002 | 15.95 | 16.49 | 15.80 | 16.25 | 162,600 | +0.50(+3.17%) |
| Feb 26, 2002 | 16.05 | 16.10 | 15.60 | 15.75 | 360,200 | -0.25(-1.56%) |
| Feb 25, 2002 | 16.00 | 16.25 | 15.85 | 16.00 | 368,000 | +0.00(+0.00%) |
| Feb 22, 2002 | 16.55 | 16.56 | 16.00 | 16.00 | 159,300 | -0.58(-3.50%) |
| Feb 21, 2002 | 16.75 | 17.12 | 16.58 | 16.58 | 286,100 | -0.14(-0.84%) |
| Feb 20, 2002 | 17.06 | 17.30 | 16.65 | 16.72 | 66,000 | -0.35(-2.05%) |
| Feb 19, 2002 | 17.45 | 17.60 | 16.90 | 17.07 | 130,000 | -0.28(-1.61%) |
| Feb 18, 2002 | 17.70 | 17.95 | 17.28 | 17.35 | 100,100 | +0.00(+0.00%) |
| Feb 15, 2002 | 17.70 | 17.95 | 17.28 | 17.35 | 100,100 | -0.50(-2.80%) |
| Feb 14, 2002 | 16.85 | 18.40 | 16.85 | 17.85 | 468,900 | +1.12(+6.69%) |
| Feb 13, 2002 | 16.25 | 16.75 | 15.80 | 16.73 | 443,400 | +0.51(+3.14%) |
| Feb 12, 2002 | 16.05 | 16.40 | 15.55 | 16.22 | 411,000 | +0.12(+0.75%) |
| Feb 11, 2002 | 17.05 | 17.06 | 15.83 | 16.10 | 606,100 | -0.95(-5.57%) |
| Feb 08, 2002 | 17.15 | 17.32 | 17.05 | 17.05 | 187,500 | -0.05(-0.29%) |
| Feb 07, 2002 | 17.00 | 17.25 | 17.00 | 17.10 | 490,200 | +0.10(+0.59%) |
| Feb 06, 2002 | 17.08 | 17.10 | 16.76 | 17.00 | 62,300 | -0.10(-0.58%) |
| Feb 05, 2002 | 17.25 | 17.26 | 17.00 | 17.10 | 56,600 | -0.20(-1.16%) |
| Feb 04, 2002 | 17.55 | 17.61 | 17.05 | 17.30 | 96,000 | -0.35(-1.98%) |
| Feb 01, 2002 | 17.45 | 17.69 | 17.45 | 17.65 | 340,000 | +0.28(+1.61%) |
| Jan 31, 2002 | 17.30 | 17.48 | 17.29 | 17.37 | 94,400 | +0.05(+0.29%) |
| Jan 30, 2002 | 17.35 | 17.45 | 17.01 | 17.32 | 35,600 | +0.07(+0.41%) |
| Jan 29, 2002 | 17.41 | 17.55 | 17.25 | 17.25 | 273,100 | -0.25(-1.43%) |
| Jan 28, 2002 | 17.65 | 17.70 | 17.40 | 17.50 | 102,100 | +0.00(+0.00%) |
| Jan 25, 2002 | 17.35 | 18.00 | 17.24 | 17.50 | 587,500 | +0.22(+1.27%) |
| Jan 24, 2002 | 17.15 | 17.65 | 17.10 | 17.28 | 396,700 | +0.16(+0.93%) |
| Jan 23, 2002 | 17.55 | 18.20 | 16.89 | 17.12 | 969,100 | -0.34(-1.95%) |
| Jan 22, 2002 | 18.55 | 18.55 | 17.00 | 17.46 | 5,290,000 | -1.15(-6.18%) |
| Jan 21, 2002 | 19.42 | 19.42 | 18.36 | 18.61 | 296,800 | +0.00(+0.00%) |
| Jan 18, 2002 | 19.42 | 19.42 | 18.36 | 18.61 | 296,800 | -0.64(-3.32%) |
| Jan 17, 2002 | 19.60 | 19.79 | 17.30 | 19.25 | 564,400 | -0.26(-1.33%) |
| Jan 16, 2002 | 20.15 | 20.25 | 19.08 | 19.51 | 1,681,300 | -4.02(-17.08%) |
| Jan 15, 2002 | 24.02 | 24.20 | 23.25 | 23.53 | 92,400 | -0.49(-2.04%) |
| Jan 14, 2002 | 24.24 | 24.24 | 24.01 | 24.02 | 23,900 | -0.33(-1.36%) |
| Jan 11, 2002 | 24.42 | 24.42 | 24.05 | 24.35 | 24,400 | -0.22(-0.90%) |
| Jan 10, 2002 | 24.25 | 24.58 | 24.25 | 24.57 | 33,200 | +0.37(+1.53%) |
| Jan 09, 2002 | 24.45 | 24.73 | 24.01 | 24.20 | 98,300 | -0.91(-3.62%) |
