| 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 27, 2009 | 17.34 | 19.16 | 17.00 | 18.40 | 0 | +0.31(+1.71%) |
| Feb 26, 2009 | 18.50 | 19.69 | 18.01 | 18.09 | 2,781,509 | -0.31(-1.68%) |
| Feb 25, 2009 | 18.73 | 19.35 | 17.62 | 18.40 | 2,156,209 | -0.46(-2.44%) |
| Feb 24, 2009 | 16.94 | 18.89 | 16.70 | 18.86 | 3,029,027 | +1.95(+11.53%) |
| Feb 23, 2009 | 19.09 | 20.00 | 16.85 | 16.91 | 3,927,122 | -1.48(-8.05%) |
| Feb 21, 2009 | 18.20 | 18.81 | 17.39 | 18.39 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 18.20 | 18.81 | 17.39 | 18.39 | 4,147,919 | -0.46(-2.44%) |
| Feb 19, 2009 | 19.10 | 19.92 | 18.74 | 18.85 | 2,547,760 | +0.39(+2.11%) |
| Feb 18, 2009 | 19.48 | 19.71 | 18.02 | 18.46 | 3,286,853 | -0.26(-1.39%) |
| Feb 17, 2009 | 21.00 | 21.00 | 18.66 | 18.72 | 4,399,472 | -3.81(-16.91%) |
| Feb 14, 2009 | 22.20 | 23.66 | 21.80 | 22.53 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 22.20 | 23.66 | 21.80 | 22.53 | 3,705,256 | +0.47(+2.13%) |
| Feb 12, 2009 | 20.59 | 22.06 | 20.11 | 22.06 | 3,316,229 | +1.14(+5.45%) |
| Feb 11, 2009 | 21.84 | 22.48 | 20.10 | 20.92 | 3,116,601 | -0.33(-1.55%) |
| Feb 10, 2009 | 22.76 | 23.74 | 21.11 | 21.25 | 5,060,231 | -1.42(-6.26%) |
| Feb 09, 2009 | 21.26 | 23.10 | 20.95 | 22.67 | 4,725,264 | +1.47(+6.93%) |
| Feb 06, 2009 | 20.01 | 21.78 | 19.87 | 21.20 | 6,619,418 | +1.50(+7.61%) |
| Feb 05, 2009 | 16.84 | 19.70 | 16.26 | 19.70 | 6,505,820 | +2.80(+16.57%) |
| Feb 04, 2009 | 16.61 | 18.21 | 16.51 | 16.90 | 4,151,317 | -0.03(-0.18%) |
| Feb 03, 2009 | 16.48 | 17.24 | 16.33 | 16.93 | 2,851,880 | +0.76(+4.70%) |
| Feb 02, 2009 | 15.97 | 16.74 | 15.57 | 16.17 | 3,900,042 | -0.15(-0.92%) |
| Jan 30, 2009 | 17.63 | 17.94 | 16.29 | 16.32 | 0 | -0.96(-5.56%) |
| Jan 29, 2009 | 18.47 | 18.50 | 17.15 | 17.28 | 3,750,426 | -1.59(-8.43%) |
| Jan 28, 2009 | 17.85 | 19.56 | 17.52 | 18.87 | 5,381,765 | +1.36(+7.77%) |
| Jan 27, 2009 | 17.20 | 17.54 | 16.39 | 17.51 | 3,397,061 | +1.23(+7.56%) |
| Jan 26, 2009 | 16.49 | 17.54 | 15.89 | 16.28 | 3,020,187 | -0.27(-1.63%) |
| Jan 24, 2009 | 15.56 | 17.23 | 15.17 | 16.55 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 15.56 | 17.23 | 15.17 | 16.55 | 3,292,260 | +0.37(+2.29%) |
| Jan 22, 2009 | 16.43 | 16.94 | 15.31 | 16.18 | 3,247,332 | -0.73(-4.32%) |
| Jan 21, 2009 | 15.42 | 16.91 | 14.84 | 16.91 | 3,401,590 | +2.18(+14.80%) |
| Jan 20, 2009 | 16.56 | 16.86 | 14.52 | 14.73 | 3,032,870 | -2.23(-13.15%) |
| Jan 16, 2009 | 17.45 | 18.10 | 16.00 | 16.96 | 3,694,356 | +0.36(+2.17%) |
| Jan 15, 2009 | 16.08 | 17.15 | 14.89 | 16.60 | 3,989,619 | +0.49(+3.04%) |
| Jan 14, 2009 | 17.05 | 17.19 | 15.59 | 16.11 | 3,592,527 | -1.54(-8.73%) |
| Jan 13, 2009 | 17.00 | 18.30 | 16.52 | 17.65 | 3,343,223 | +0.74(+4.38%) |
| Jan 12, 2009 | 19.25 | 19.25 | 16.60 | 16.91 | 3,407,365 | -2.64(-13.50%) |
| Jan 10, 2009 | 20.28 | 21.38 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 20.28 | 21.38 | 19.55 | 19.55 | 2,200,853 | -1.22(-5.87%) |
| Jan 08, 2009 | 18.75 | 20.77 | 18.32 | 20.77 | 3,792,014 | +1.38(+7.12%) |
| Jan 07, 2009 | 20.97 | 21.02 | 19.11 | 19.39 | 3,437,000 | -2.23(-10.31%) |
| Jan 06, 2009 | 20.95 | 22.00 | 20.51 | 21.62 | 4,252,231 | +1.62(+8.10%) |
| Jan 05, 2009 | 18.35 | 20.81 | 18.05 | 20.00 | 4,159,068 | +1.62(+8.81%) |
| Jan 02, 2009 | 16.60 | 18.56 | 16.46 | 18.38 | 2,573,832 | +2.19(+13.53%) |
| Jan 01, 2009 | 15.45 | 16.48 | 15.00 | 16.19 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 15.45 | 16.48 | 15.00 | 16.19 | 2,445,662 | +0.60(+3.85%) |
| Dec 30, 2008 | 15.00 | 15.59 | 14.25 | 15.59 | 2,142,857 | +0.73(+4.91%) |
| Dec 29, 2008 | 16.10 | 16.20 | 14.41 | 14.86 | 1,795,894 | -0.84(-5.35%) |
| Dec 26, 2008 | 15.50 | 15.88 | 15.03 | 15.70 | 1,382,572 | +0.51(+3.36%) |
| Dec 24, 2008 | 15.82 | 16.23 | 15.01 | 15.19 | 1,200,665 | -1.17(-7.15%) |
| Dec 23, 2008 | 16.04 | 16.72 | 15.85 | 16.36 | 2,088,877 | +0.60(+3.81%) |
| Dec 22, 2008 | 18.51 | 18.52 | 15.30 | 15.76 | 2,235,131 | -2.54(-13.88%) |
| Dec 20, 2008 | 18.71 | 19.60 | 17.84 | 18.30 | 0 | +0.00(+0.00%) |
| Dec 19, 2008 | 18.71 | 19.60 | 17.84 | 18.30 | 3,931,181 | -0.10(-0.54%) |
| Dec 18, 2008 | 22.77 | 23.00 | 18.25 | 18.40 | 3,327,462 | -4.05(-18.04%) |
| Dec 17, 2008 | 21.02 | 23.02 | 21.01 | 22.45 | 1,675,423 | +0.72(+3.31%) |
| Dec 16, 2008 | 21.65 | 21.95 | 20.07 | 21.73 | 1,845,741 | +0.62(+2.94%) |
| Dec 15, 2008 | 21.50 | 22.34 | 20.88 | 21.11 | 3,414,537 | +0.73(+3.58%) |
| Dec 13, 2008 | 19.22 | 20.92 | 18.73 | 20.38 | 0 | +0.00(+0.00%) |
| Dec 12, 2008 | 19.22 | 20.92 | 18.73 | 20.38 | 1,601,575 | +0.03(+0.15%) |
| Dec 11, 2008 | 22.23 | 23.25 | 19.85 | 20.35 | 2,360,348 | -1.56(-7.12%) |
| Dec 10, 2008 | 19.42 | 21.92 | 19.42 | 21.91 | 3,090,361 | +2.98(+15.74%) |
| Dec 09, 2008 | 19.11 | 20.77 | 18.64 | 18.93 | 3,159,669 | -0.82(-4.15%) |
| Dec 08, 2008 | 16.75 | 20.40 | 16.75 | 19.75 | 4,963,581 | +3.66(+22.75%) |
| Dec 06, 2008 | 15.00 | 16.13 | 13.93 | 16.09 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 15.00 | 16.13 | 13.93 | 16.09 | 4,077,515 | +0.68(+4.41%) |
| Dec 04, 2008 | 16.33 | 17.54 | 15.12 | 15.41 | 3,978,157 | -1.72(-10.04%) |
| Dec 03, 2008 | 16.11 | 18.00 | 15.34 | 17.13 | 4,747,168 | -1.81(-9.56%) |
| Dec 02, 2008 | 18.10 | 19.37 | 17.70 | 18.94 | 4,063,595 | +1.49(+8.54%) |
