ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.390 USD  -0.060 (-1.74%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.400 1.430 1.400 1.400 27,100 +0.00(+0.00%)
Feb 26, 2004 1.400 1.400 1.400 1.400 4,700 +0.06(+4.48%)
Feb 25, 2004 1.390 1.410 1.320 1.340 42,100 -0.02(-1.47%)
Feb 24, 2004 1.400 1.420 1.320 1.360 66,000 +0.00(+0.00%)
Feb 23, 2004 1.400 1.440 1.360 1.360 53,300 -0.07(-4.90%)
Feb 20, 2004 1.440 1.470 1.380 1.430 58,000 -0.04(-2.72%)
Feb 19, 2004 1.530 1.530 1.440 1.470 71,300 -0.05(-3.29%)
Feb 18, 2004 1.600 1.600 1.520 1.520 67,000 -0.04(-2.56%)
Feb 17, 2004 1.590 1.590 1.520 1.560 51,000 -0.01(-0.64%)
Feb 13, 2004 1.600 1.600 1.500 1.570 43,200 +0.02(+1.29%)
Feb 12, 2004 1.600 1.600 1.500 1.550 33,300 +0.01(+0.65%)
Feb 11, 2004 1.500 1.540 1.480 1.540 49,900 +0.00(+0.00%)
Feb 10, 2004 1.580 1.610 1.540 1.540 56,000 -0.02(-1.28%)
Feb 09, 2004 1.480 1.650 1.470 1.560 261,700 +0.11(+7.59%)
Feb 06, 2004 1.470 1.480 1.450 1.450 41,200 +0.00(+0.00%)
Feb 05, 2004 1.500 1.500 1.400 1.450 47,100 +0.02(+1.40%)
Feb 04, 2004 1.410 1.500 1.410 1.430 170,300 +0.02(+1.42%)
Feb 03, 2004 1.320 1.480 1.320 1.410 206,900 +0.05(+3.68%)
Feb 02, 2004 1.360 1.360 1.310 1.360 31,900 +0.01(+0.74%)
Jan 30, 2004 1.390 1.390 1.330 1.350 30,400 -0.02(-1.46%)
Jan 29, 2004 1.400 1.400 1.340 1.370 43,200 +0.05(+3.79%)
Jan 28, 2004 1.330 1.370 1.320 1.320 72,200 -0.01(-0.75%)
Jan 27, 2004 1.370 1.370 1.310 1.330 55,600 -0.05(-3.62%)
Jan 26, 2004 1.410 1.440 1.360 1.380 18,100 -0.03(-2.13%)
Jan 23, 2004 1.410 1.440 1.360 1.410 41,000 +0.03(+2.17%)
Jan 22, 2004 1.440 1.450 1.370 1.380 31,300 -0.06(-4.17%)
Jan 21, 2004 1.300 1.450 1.290 1.440 145,000 +0.16(+12.50%)
Jan 20, 2004 1.240 1.300 1.240 1.280 107,200 +0.04(+3.23%)
Jan 16, 2004 1.320 1.330 1.230 1.240 113,800 -0.01(-0.80%)
Jan 15, 2004 1.320 1.340 1.250 1.250 40,800 -0.05(-3.85%)
Jan 14, 2004 1.350 1.360 1.280 1.300 75,200 -0.05(-3.70%)
Jan 13, 2004 1.290 1.370 1.240 1.350 162,800 -0.02(-1.46%)
Jan 12, 2004 1.370 1.390 1.350 1.370 68,900 -0.02(-1.44%)
Jan 09, 2004 1.390 1.400 1.370 1.390 33,300 +0.00(+0.00%)
Jan 08, 2004 1.350 1.390 1.350 1.390 33,400 +0.00(+0.00%)
Jan 07, 2004 1.400 1.400 1.380 1.390 48,900 -0.06(-4.14%)
Jan 06, 2004 1.470 1.470 1.380 1.450 80,800 +0.05(+3.57%)
Jan 05, 2004 1.430 1.460 1.390 1.400 33,600 -0.02(-1.41%)
Jan 02, 2004 1.390 1.460 1.380 1.420 43,500 +0.04(+2.90%)
Dec 31, 2003 1.390 1.420 1.350 1.380 64,400 +0.05(+3.76%)
Dec 30, 2003 1.350 1.410 1.270 1.330 157,600 -0.11(-7.64%)
Dec 29, 2003 1.410 1.510 1.310 1.440 173,700 +0.03(+2.13%)
Dec 26, 2003 1.390 1.510 1.390 1.410 155,400 +0.06(+4.44%)
Dec 24, 2003 1.220 1.480 1.220 1.350 301,300 +0.16(+13.45%)
Dec 23, 2003 1.080 1.190 1.080 1.190 70,300 +0.09(+8.18%)
Dec 22, 2003 1.090 1.100 1.060 1.100 120,800 +0.01(+0.92%)
Dec 19, 2003 1.080 1.100 1.070 1.090 39,500 +0.01(+0.93%)
Dec 18, 2003 1.120 1.120 1.070 1.080 80,300 +0.00(+0.00%)
Dec 17, 2003 1.080 1.100 1.070 1.080 51,300 -0.01(-0.92%)
Dec 16, 2003 1.100 1.120 1.080 1.090 53,900 -0.02(-1.80%)
Dec 15, 2003 1.130 1.150 1.110 1.110 58,000 -0.04(-3.48%)
Dec 12, 2003 1.140 1.150 1.130 1.150 73,000 -0.01(-0.86%)
Dec 11, 2003 1.180 1.230 1.150 1.160 34,000 -0.03(-2.52%)
Dec 10, 2003 1.210 1.220 1.190 1.190 16,900 -0.01(-0.83%)
Dec 09, 2003 1.180 1.200 1.180 1.200 56,600 +0.07(+6.19%)
Dec 08, 2003 1.130 1.170 1.110 1.130 32,300 -0.02(-1.74%)
Dec 05, 2003 1.140 1.190 1.140 1.150 31,500 +0.00(+0.00%)
Dec 04, 2003 1.170 1.220 1.150 1.150 50,400 -0.02(-1.71%)
Dec 03, 2003 1.120 1.210 1.120 1.170 41,400 +0.01(+0.86%)
Dec 02, 2003 1.160 1.200 1.160 1.160 14,200 -0.08(-6.45%)
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