Alpha Natural Resources, Inc. Stock Price History | Historical ANR Company Stock 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 Telekurs USA
Postage Rates