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