ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.160 USD  +0.010 (+0.47%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.9900 1.130 0.9000 0.9200 671,000 -0.04(-4.17%)
Feb 27, 2003 0.8600 1.000 0.7600 0.9600 459,000 +0.11(+12.94%)
Feb 26, 2003 0.7600 0.8900 0.6300 0.8500 1,469,400 +0.09(+11.84%)
Feb 25, 2003 1.250 1.350 0.7600 0.7600 4,430,500 -2.09(-73.33%)
Feb 24, 2003 2.900 2.900 2.660 2.850 29,600 +0.03(+1.06%)
Feb 21, 2003 2.760 2.830 2.750 2.820 34,300 +0.04(+1.44%)
Feb 20, 2003 2.850 2.850 2.750 2.780 19,000 -0.02(-0.71%)
Feb 19, 2003 2.790 3.050 2.780 2.800 50,300 -0.05(-1.75%)
Feb 18, 2003 2.840 2.900 2.750 2.850 105,000 +0.01(+0.35%)
Feb 14, 2003 2.810 2.840 2.780 2.840 18,100 +0.05(+1.79%)
Feb 13, 2003 2.780 2.850 2.780 2.790 17,200 +0.01(+0.36%)
Feb 12, 2003 2.790 2.900 2.780 2.780 28,200 -0.03(-1.07%)
Feb 11, 2003 2.750 3.000 2.700 2.810 196,200 -0.04(-1.40%)
Feb 10, 2003 3.000 3.040 2.850 2.850 16,400 -0.25(-8.06%)
Feb 07, 2003 3.200 3.200 3.100 3.100 4,000 -0.01(-0.32%)
Feb 06, 2003 3.000 3.200 2.960 3.110 22,000 +0.05(+1.63%)
Feb 05, 2003 3.070 3.170 2.900 3.060 83,400 -0.11(-3.47%)
Feb 04, 2003 3.400 3.400 2.800 3.170 122,600 -0.24(-7.04%)
Feb 03, 2003 3.800 3.800 3.350 3.410 102,500 -0.34(-9.07%)
Jan 31, 2003 3.790 3.910 3.740 3.750 32,400 +0.00(+0.00%)
Jan 30, 2003 3.900 3.900 3.750 3.750 36,400 -0.06(-1.57%)
Jan 29, 2003 3.800 3.820 3.550 3.810 82,800 -0.04(-1.04%)
Jan 28, 2003 4.100 4.120 3.550 3.850 161,500 -0.25(-6.10%)
Jan 27, 2003 4.300 4.300 4.100 4.100 82,000 -0.26(-5.96%)
Jan 24, 2003 4.400 4.400 4.310 4.360 69,800 -0.04(-0.91%)
Jan 23, 2003 4.250 4.460 4.240 4.400 32,300 +0.10(+2.33%)
Jan 22, 2003 4.250 4.380 4.200 4.300 49,700 +0.03(+0.70%)
Jan 21, 2003 4.350 4.500 4.010 4.270 154,200 -0.08(-1.84%)
Jan 17, 2003 5.070 5.150 4.120 4.350 378,900 -0.74(-14.54%)
Jan 16, 2003 4.940 5.100 4.770 5.090 266,900 +0.29(+6.04%)
Jan 15, 2003 4.250 4.800 4.250 4.800 384,400 +0.51(+11.89%)
Jan 14, 2003 4.100 4.290 4.020 4.290 163,300 +0.24(+5.93%)
Jan 13, 2003 3.890 4.050 3.800 4.050 172,700 +0.25(+6.58%)
Jan 10, 2003 3.700 3.860 3.640 3.800 90,200 +0.10(+2.70%)
Jan 09, 2003 3.760 3.880 3.610 3.700 58,800 -0.04(-1.07%)
Jan 08, 2003 3.700 3.780 3.630 3.740 119,200 -0.04(-1.06%)
Jan 07, 2003 3.700 3.780 3.580 3.780 125,400 +0.02(+0.53%)
Jan 06, 2003 3.750 3.780 3.550 3.760 253,000 +0.08(+2.17%)
Jan 03, 2003 3.250 3.750 3.250 3.680 489,700 +0.50(+15.72%)
Jan 02, 2003 2.500 3.200 2.470 3.180 321,800 +0.84(+35.90%)
Dec 31, 2002 2.270 2.470 2.270 2.340 145,400 +0.07(+3.08%)
Dec 30, 2002 2.530 2.570 2.240 2.270 296,900 -0.28(-10.98%)
Dec 27, 2002 2.730 2.790 2.550 2.550 128,000 -0.15(-5.56%)
Dec 26, 2002 2.610 2.780 2.540 2.700 125,100 +0.05(+1.89%)
Dec 24, 2002 2.560 2.720 2.500 2.650 214,400 +0.02(+0.76%)
Dec 23, 2002 2.650 2.720 2.550 2.630 152,800 -0.04(-1.50%)
Dec 20, 2002 2.380 2.740 2.380 2.670 204,000 +0.32(+13.62%)
Dec 19, 2002 2.270 2.350 2.270 2.350 91,800 +0.08(+3.52%)
Dec 18, 2002 2.290 2.350 2.260 2.270 58,200 -0.03(-1.30%)
Dec 17, 2002 2.310 2.380 2.280 2.300 100,600 -0.05(-2.13%)
Dec 16, 2002 2.390 2.420 2.310 2.350 50,200 -0.03(-1.26%)
Dec 13, 2002 2.340 2.440 2.250 2.380 229,900 +0.13(+5.78%)
Dec 12, 2002 2.290 2.290 2.180 2.250 100,600 +0.03(+1.35%)
Dec 11, 2002 2.260 2.290 2.200 2.220 38,900 -0.07(-3.06%)
Dec 10, 2002 2.200 2.320 2.150 2.290 204,900 +0.11(+5.05%)
Dec 09, 2002 2.100 2.240 2.070 2.180 228,200 +0.08(+3.81%)
Dec 06, 2002 2.000 2.160 2.000 2.100 147,500 +0.10(+5.00%)
Dec 05, 2002 1.980 2.090 1.960 2.000 175,200 +0.04(+2.04%)
Dec 04, 2002 2.000 2.010 1.800 1.960 382,000 -0.14(-6.67%)
Dec 03, 2002 2.300 2.300 2.070 2.100 495,200 -0.25(-10.64%)
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