ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
1.990 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.050 8.200 7.950 7.980 10,089,001 -0.19(-2.33%)
Feb 27, 2013 8.090 8.280 8.090 8.170 8,318,883 +0.07(+0.86%)
Feb 26, 2013 8.200 8.260 7.850 8.100 13,811,416 -0.05(-0.61%)
Feb 25, 2013 8.720 8.830 8.120 8.150 12,584,797 -0.52(-6.00%)
Feb 22, 2013 9.000 9.066 8.600 8.670 9,951,288 -0.21(-2.36%)
Feb 21, 2013 8.980 9.200 8.717 8.880 9,132,463 -0.25(-2.74%)
Feb 20, 2013 9.520 9.690 9.100 9.130 14,722,656 -0.37(-3.89%)
Feb 19, 2013 9.520 9.810 9.320 9.500 21,811,143 +0.02(+0.21%)
Feb 15, 2013 9.550 9.670 9.220 9.480 14,113,497 -0.19(-1.96%)
Feb 14, 2013 9.100 9.900 9.050 9.670 39,610,285 +1.18(+13.90%)
Feb 13, 2013 8.400 8.700 8.360 8.490 11,518,854 +0.07(+0.83%)
Feb 12, 2013 8.310 8.500 8.210 8.420 6,682,611 +0.17(+2.06%)
Feb 11, 2013 8.200 8.330 8.080 8.250 7,342,295 +0.02(+0.24%)
Feb 08, 2013 8.460 8.460 8.150 8.230 10,413,698 -0.28(-3.29%)
Feb 07, 2013 8.700 8.810 8.375 8.510 9,296,479 -0.16(-1.85%)
Feb 06, 2013 8.380 8.700 8.310 8.670 8,177,668 -0.02(-0.23%)
Feb 04, 2013 8.570 8.950 8.560 8.690 10,001,968 -0.04(-0.46%)
Feb 01, 2013 8.960 9.060 8.700 8.730 14,458,858 -0.13(-1.47%)
Jan 31, 2013 8.650 8.890 8.450 8.860 12,584,436 +0.25(+2.90%)
Jan 30, 2013 9.120 9.230 8.534 8.610 16,200,003 -0.50(-5.49%)
Jan 29, 2013 8.970 9.340 8.970 9.110 17,429,555 +0.22(+2.47%)
Jan 28, 2013 9.290 9.300 8.870 8.890 13,211,346 -0.32(-3.47%)
Jan 25, 2013 9.420 9.510 9.120 9.210 14,215,352 -0.11(-1.18%)
Jan 24, 2013 9.830 9.980 9.300 9.320 16,348,409 -0.54(-5.48%)
Jan 23, 2013 10.05 10.20 9.820 9.860 18,007,465 -0.08(-0.80%)
Jan 22, 2013 9.560 9.970 9.320 9.940 16,678,459 +0.40(+4.19%)
Jan 18, 2013 9.300 9.710 9.140 9.540 15,899,614 +0.21(+2.25%)
Jan 17, 2013 9.300 9.430 9.100 9.330 13,293,436 +0.13(+1.41%)
Jan 16, 2013 9.180 9.320 9.030 9.200 13,252,761 -0.09(-0.97%)
Jan 15, 2013 9.240 9.690 9.080 9.290 20,768,061 +0.11(+1.20%)
Jan 14, 2013 9.490 9.640 9.090 9.180 13,918,105 -0.37(-3.87%)
Jan 12, 2013 9.750 9.810 9.300 9.550 16,592,391 +0.00(+0.00%)
Jan 11, 2013 9.750 9.810 9.300 9.550 16,590,671 -0.22(-2.25%)
Jan 10, 2013 10.12 10.15 9.650 9.770 16,201,766 -0.13(-1.31%)
Jan 09, 2013 10.39 10.48 9.800 9.900 18,880,084 -0.40(-3.88%)
Jan 08, 2013 10.60 10.66 10.06 10.30 18,950,842 -0.30(-2.83%)
Jan 07, 2013 10.34 10.74 10.22 10.60 14,543,199 +0.22(+2.12%)
Jan 04, 2013 10.15 10.46 10.07 10.38 13,281,148 +0.23(+2.27%)
Jan 03, 2013 9.570 10.29 9.440 10.15 22,918,658 +0.55(+5.73%)
Jan 02, 2013 9.800 9.800 9.410 9.600 22,274,694 -0.14(-1.44%)
Dec 31, 2012 9.220 9.970 9.200 9.740 14,737,314 +0.47(+5.07%)
Dec 28, 2012 9.210 9.340 9.140 9.270 7,361,530 -0.05(-0.54%)
Dec 27, 2012 9.540 9.650 9.130 9.320 11,047,300 -0.21(-2.20%)
Dec 26, 2012 9.090 9.670 9.040 9.530 11,385,703 +0.50(+5.54%)
Dec 24, 2012 9.270 9.300 8.920 9.030 5,455,932 -0.25(-2.69%)
Dec 21, 2012 9.170 9.310 8.940 9.280 14,284,580 -0.23(-2.42%)
Dec 20, 2012 9.570 9.670 9.410 9.510 12,301,754 -0.02(-0.21%)
Dec 19, 2012 9.860 10.17 9.500 9.530 27,666,208 -0.36(-3.64%)
Dec 18, 2012 9.470 9.900 9.470 9.890 13,095,980 +0.42(+4.44%)
Dec 17, 2012 9.710 10.00 9.370 9.470 17,476,788 -0.21(-2.17%)
Dec 14, 2012 9.220 9.800 9.210 9.680 17,935,610 +0.34(+3.64%)
Dec 13, 2012 9.320 9.530 9.210 9.340 14,015,450 -0.02(-0.21%)
Dec 12, 2012 9.310 9.670 9.190 9.360 24,233,600 +0.26(+2.86%)
Dec 11, 2012 9.040 9.300 8.800 9.100 19,939,836 +0.00(+0.00%)
Dec 10, 2012 8.270 9.240 8.140 9.100 28,191,751 +0.81(+9.77%)
Dec 07, 2012 8.110 8.290 7.970 8.290 12,381,862 +0.28(+3.50%)
Dec 06, 2012 8.170 8.390 7.970 8.010 18,165,671 -0.06(-0.74%)
Dec 05, 2012 7.350 8.150 7.330 8.070 24,192,773 +0.82(+11.31%)
Dec 04, 2012 7.300 7.470 7.200 7.250 7,440,574 -0.23(-3.07%)
Nov 30, 2012 7.170 7.590 7.170 7.480 18,265,613 +0.30(+4.18%)
Nov 29, 2012 7.120 7.260 7.070 7.180 14,458,677 +0.18(+2.57%)
Nov 28, 2012 6.960 7.110 6.800 7.000 20,677,039 -0.02(-0.28%)
Nov 27, 2012 7.200 7.280 7.020 7.020 11,775,712 -0.16(-2.23%)
Nov 26, 2012 7.230 7.400 7.130 7.180 10,991,101 -0.10(-1.37%)
Nov 24, 2012 7.290 7.320 7.150 7.280 4,822,294 +0.00(+0.00%)
Nov 23, 2012 7.290 7.320 7.150 7.280 4,822,294 +0.11(+1.53%)
Nov 21, 2012 7.180 7.390 7.050 7.170 10,393,779 -0.01(-0.14%)
Nov 20, 2012 7.470 7.590 7.060 7.180 16,253,574 -0.39(-5.15%)
Nov 19, 2012 7.350 7.570 7.280 7.570 11,462,024 +0.47(+6.62%)
Nov 16, 2012 7.140 7.340 6.880 7.100 16,797,365 +0.01(+0.14%)
Nov 15, 2012 7.260 7.470 7.030 7.090 12,935,691 -0.18(-2.48%)
Nov 14, 2012 7.700 7.730 7.260 7.270 14,069,062 -0.31(-4.09%)
Nov 13, 2012 7.750 7.860 7.520 7.580 16,878,370 -0.29(-3.68%)
Nov 12, 2012 8.100 8.160 7.850 7.870 11,640,321 -0.13(-1.62%)
Nov 09, 2012 7.970 8.430 7.820 8.000 24,035,869 -0.15(-1.84%)
Nov 08, 2012 8.500 8.770 8.080 8.150 19,206,749 -0.30(-3.55%)
Nov 07, 2012 8.450 8.860 8.260 8.450 34,924,080 -1.17(-12.16%)
Nov 06, 2012 9.440 9.800 9.310 9.620 26,486,581 +0.26(+2.78%)
Nov 05, 2012 9.000 9.580 8.960 9.360 23,228,245 +0.30(+3.31%)
Nov 02, 2012 9.530 9.710 8.970 9.060 37,129,094 +0.20(+2.26%)
Nov 01, 2012 8.650 8.990 8.610 8.860 23,887,575 +0.27(+3.14%)
Oct 31, 2012 8.860 8.980 8.430 8.590 20,461,957 -0.12(-1.38%)
Oct 26, 2012 8.710 8.710 8.710 0 +0.28(+3.32%)
Oct 25, 2012 8.760 8.820 8.280 8.430 21,891,662 -0.22(-2.54%)
Oct 24, 2012 9.120 9.230 8.590 8.650 18,122,773 -0.40(-4.42%)
Oct 23, 2012 9.160 9.200 8.930 9.050 21,632,091 +0.08(+0.89%)
Oct 19, 2012 9.100 9.360 8.810 8.970 25,894,031 -0.18(-1.97%)
Oct 18, 2012 9.150 9.740 9.070 9.150 45,176,307 -0.11(-1.19%)
Oct 17, 2012 8.650 9.330 8.259 9.260 35,912,850 +0.71(+8.30%)
Oct 16, 2012 8.510 8.800 8.220 8.550 35,200,681 +0.07(+0.83%)
Oct 15, 2012 7.860 8.580 7.680 8.480 37,926,230 +0.60(+7.61%)
Oct 12, 2012 8.180 8.420 7.750 7.880 33,470,698 -0.67(-7.84%)
Oct 11, 2012 7.490 8.560 7.480 8.550 55,653,519 +1.24(+16.96%)
Oct 10, 2012 7.370 7.480 7.070 7.310 27,291,691 +0.03(+0.41%)
Oct 09, 2012 6.850 7.400 6.850 7.280 25,460,247 +0.50(+7.37%)
Oct 08, 2012 6.470 6.990 6.450 6.780 14,497,118 +0.20(+3.04%)
Oct 06, 2012 6.850 7.030 6.550 6.580 14,944,439 +0.00(+0.00%)
Oct 05, 2012 6.850 7.030 6.550 6.580 14,935,115 -0.15(-2.23%)
Oct 04, 2012 6.500 6.740 6.410 6.730 22,226,267 +0.43(+6.83%)
Oct 03, 2012 6.450 6.520 6.220 6.300 11,442,333 -0.14(-2.17%)
Oct 02, 2012 6.650 6.760 6.360 6.440 16,343,845 -0.14(-2.13%)
Oct 01, 2012 6.690 6.890 6.520 6.580 56,880,126 +0.01(+0.15%)
Sep 28, 2012 6.600 6.810 6.480 6.570 14,546,700 -0.18(-2.67%)
Sep 27, 2012 6.830 7.130 6.630 6.750 21,129,980 +0.16(+2.43%)
Sep 26, 2012 6.280 6.910 6.190 6.590 26,466,129 +0.05(+0.76%)
Sep 25, 2012 6.890 6.970 6.460 6.540 19,470,479 -0.31(-4.53%)
Sep 24, 2012 7.020 7.060 6.800 6.850 16,477,907 -0.36(-4.99%)
Sep 21, 2012 7.490 7.570 7.100 7.210 19,215,060 -0.20(-2.70%)
Sep 20, 2012 7.390 7.470 7.140 7.410 20,421,425 -0.22(-2.88%)
Sep 19, 2012 7.910 8.040 7.480 7.630 24,546,200 -0.25(-3.17%)
Sep 18, 2012 8.110 8.250 7.650 7.880 23,775,130 -0.20(-2.48%)
Sep 17, 2012 8.280 8.430 7.930 8.080 23,050,010 -0.47(-5.50%)
Sep 14, 2012 8.540 9.050 8.470 8.550 40,963,042 +0.32(+3.89%)
Sep 13, 2012 7.300 8.355 7.230 8.230 41,592,854 +0.89(+12.13%)
Sep 12, 2012 7.540 7.550 7.010 7.340 25,920,478 -0.11(-1.48%)
Sep 11, 2012 7.120 7.450 7.030 7.450 20,948,780 +0.53(+7.66%)
Sep 10, 2012 6.950 7.480 6.880 6.920 30,654,030 +0.02(+0.29%)
Sep 07, 2012 6.060 6.940 6.060 6.900 37,801,626 +0.99(+16.75%)
Sep 06, 2012 5.670 6.020 5.610 5.910 15,159,499 +0.30(+5.35%)
Sep 05, 2012 5.400 5.690 5.280 5.610 16,421,312 +0.08(+1.45%)
Sep 04, 2012 5.840 5.840 5.420 5.530 22,952,612 -0.41(-6.90%)
Aug 31, 2012 6.000 6.050 5.880 5.940 17,935,361 +0.00(+0.00%)
Aug 30, 2012 6.060 6.100 5.940 5.940 10,482,357 -0.20(-3.26%)
Aug 29, 2012 5.990 6.250 5.880 6.140 16,125,187 -0.06(-0.97%)
Aug 27, 2012 6.450 6.480 6.180 6.200 12,218,564 -0.20(-3.13%)
Aug 24, 2012 6.530 6.569 6.330 6.400 14,676,120 -0.19(-2.88%)
Aug 23, 2012 7.070 7.109 6.550 6.590 20,974,541 -0.53(-7.44%)
Aug 22, 2012 6.980 7.250 6.800 7.120 23,966,844 +0.22(+3.19%)
Aug 21, 2012 6.560 7.200 6.560 6.900 29,354,057 +0.40(+6.15%)
Aug 20, 2012 6.450 6.580 6.350 6.500 15,972,921 +0.05(+0.78%)
Aug 17, 2012 6.800 6.820 6.410 6.450 14,137,209 -0.15(-2.27%)
Aug 16, 2012 6.600 6.720 6.400 6.600 18,771,807 -0.01(-0.15%)
Aug 15, 2012 6.760 6.830 6.360 6.610 19,722,428 -0.23(-3.36%)
Aug 14, 2012 7.160 7.270 6.750 6.840 12,329,531 -0.28(-3.93%)
Aug 13, 2012 7.370 7.440 7.040 7.120 11,353,318 -0.23(-3.13%)
Aug 11, 2012 7.080 7.490 6.960 7.350 24,374,334 +0.00(+0.00%)
Aug 10, 2012 7.080 7.490 6.960 7.350 24,374,334 +0.10(+1.38%)
Aug 09, 2012 6.330 7.360 6.150 7.250 30,900,283 +0.95(+15.08%)
Aug 08, 2012 7.060 7.410 6.180 6.300 35,403,225 -0.60(-8.70%)
Aug 07, 2012 6.920 7.180 6.820 6.900 20,244,628 +0.07(+1.02%)
Aug 06, 2012 6.930 7.060 6.720 6.830 15,747,107 -0.06(-0.87%)
Aug 03, 2012 6.890 7.150 6.750 6.890 12,740,482 +0.23(+3.45%)
Aug 02, 2012 6.780 7.340 6.510 6.660 20,922,616 -0.23(-3.34%)
Aug 01, 2012 7.050 7.145 6.480 6.890 24,251,057 -0.12(-1.71%)
Jul 31, 2012 7.020 7.180 6.670 7.010 15,931,019 -0.14(-1.96%)
Jul 30, 2012 7.130 7.270 6.410 7.150 28,162,095 +0.14(+1.92%)
Jul 27, 2012 6.100 7.100 5.970 7.015 26,012,032 +1.17(+20.12%)
Jul 26, 2012 6.300 6.440 5.750 5.840 17,526,513 -0.12(-2.01%)
Jul 25, 2012 6.260 6.390 5.940 5.960 12,136,515 -0.26(-4.18%)
Jul 24, 2012 6.850 7.060 6.150 6.220 16,025,075 -0.70(-10.12%)
Jul 23, 2012 6.470 6.980 6.450 6.920 12,392,543 +0.18(+2.67%)
Jul 20, 2012 6.670 6.970 6.550 6.740 13,443,387 -0.01(-0.15%)
Jul 19, 2012 6.890 6.975 6.730 6.750 12,124,609 -0.15(-2.17%)
Jul 18, 2012 6.780 7.200 6.650 6.900 14,441,574 +0.07(+1.02%)
Jul 17, 2012 6.860 6.930 6.530 6.830 13,544,632 -0.02(-0.29%)
Jul 16, 2012 7.070 7.170 6.560 6.850 27,358,554 -0.78(-10.22%)
Jul 14, 2012 7.530 7.840 7.440 7.630 12,167,097 +0.00(+0.00%)
Jul 13, 2012 7.530 7.840 7.440 7.630 12,166,747 +0.20(+2.69%)
Jul 12, 2012 7.350 7.610 7.170 7.430 17,260,959 -0.05(-0.67%)
Jul 11, 2012 7.520 7.780 7.370 7.480 13,776,353 -0.05(-0.66%)
Jul 10, 2012 8.010 8.310 7.410 7.530 19,382,071 -0.49(-6.11%)
Jul 09, 2012 8.710 8.710 7.810 8.020 19,035,976 -0.65(-7.50%)
Jul 06, 2012 9.030 9.090 8.670 8.670 14,996,249 -0.60(-6.47%)
Jul 05, 2012 9.260 9.740 9.170 9.270 15,066,220 -0.05(-0.54%)
Jul 03, 2012 8.860 9.437 8.834 9.320 9,200,658 +0.56(+6.39%)
Jul 02, 2012 8.690 8.950 8.530 8.760 9,192,644 +0.06(+0.69%)
Jun 30, 2012 8.620 8.760 8.410 8.700 13,961,655 -0.01(-0.11%)
Jun 29, 2012 8.620 8.760 8.410 8.710 14,430,548 +0.35(+4.19%)
Jun 28, 2012 7.970 8.560 7.900 8.360 14,216,741 +0.17(+2.08%)
Jun 27, 2012 7.840 8.280 7.840 8.190 14,792,582 +0.46(+5.95%)
Jun 26, 2012 7.940 8.060 7.460 7.730 13,490,028 -0.20(-2.52%)
Jun 25, 2012 8.110 8.160 7.830 7.930 10,427,735 -0.33(-4.00%)
Jun 22, 2012 8.480 8.500 8.220 8.260 9,641,248 -0.05(-0.60%)
Jun 21, 2012 8.910 8.910 8.248 8.310 13,495,645 -0.61(-6.84%)
Jun 20, 2012 8.710 9.150 8.670 8.920 16,575,288 +0.20(+2.29%)
Jun 19, 2012 8.490 8.850 8.385 8.720 14,089,321 +0.28(+3.32%)
Jun 18, 2012 8.610 8.775 8.300 8.440 12,631,966 -0.38(-4.31%)
Jun 15, 2012 8.570 8.820 8.460 8.820 11,980,143 +0.27(+3.16%)
Jun 14, 2012 8.280 8.620 8.120 8.550 17,383,428 +0.17(+2.03%)
Jun 13, 2012 8.220 8.740 8.100 8.380 16,576,088 +0.11(+1.33%)
Jun 12, 2012 8.530 8.660 8.130 8.270 21,216,856 -0.19(-2.25%)
Jun 11, 2012 9.460 9.500 8.450 8.460 18,825,225 -0.86(-9.23%)
Jun 08, 2012 9.470 9.470 9.030 9.320 14,070,535 -0.25(-2.61%)
Jun 07, 2012 10.10 10.26 9.520 9.570 13,248,468 -0.15(-1.54%)
Jun 06, 2012 10.40 10.53 9.600 9.720 18,149,711 -0.55(-5.36%)
Jun 05, 2012 10.08 10.54 10.02 10.27 8,492,871 +0.16(+1.58%)
Jun 04, 2012 10.47 10.60 9.935 10.11 11,812,991 -0.32(-3.07%)
Jun 02, 2012 10.04 10.75 9.910 10.43 13,726,718 +0.00(+0.00%)
Jun 01, 2012 10.04 10.75 9.910 10.43 13,724,262 -0.05(-0.48%)
May 31, 2012 10.78 10.86 10.05 10.48 14,544,233 -0.31(-2.87%)
May 30, 2012 11.22 11.28 10.77 10.79 9,952,072 -0.75(-6.50%)
May 29, 2012 11.40 11.70 11.31 11.54 11,185,148 +0.37(+3.31%)
May 25, 2012 11.15 11.37 11.00 11.17 9,400,642 +0.00(+0.00%)
May 24, 2012 11.75 11.81 11.04 11.17 12,813,033 -0.60(-5.10%)
May 23, 2012 11.05 11.81 10.93 11.77 14,354,229 +0.56(+5.00%)
May 22, 2012 11.68 11.80 10.84 11.21 23,918,891 -0.46(-3.94%)
May 21, 2012 11.08 11.69 10.98 11.67 11,556,805 +0.78(+7.16%)
May 18, 2012 11.66 11.79 10.81 10.89 13,985,133 -0.64(-5.55%)
May 17, 2012 11.50 11.70 11.03 11.53 17,625,520 +0.13(+1.14%)
May 16, 2012 12.08 12.40 11.38 11.40 20,395,822 -0.52(-4.36%)
May 15, 2012 13.13 13.13 11.79 11.92 26,773,029 -1.24(-9.42%)
May 14, 2012 13.09 13.67 13.03 13.16 9,231,103 +0.00(+0.00%)
May 11, 2012 13.29 13.62 13.12 13.16 11,773,686 -0.51(-3.73%)
May 10, 2012 14.25 14.29 13.52 13.67 10,467,883 -0.26(-1.87%)
May 09, 2012 13.33 14.18 13.00 13.93 19,023,225 +0.26(+1.90%)
May 08, 2012 14.00 14.21 13.24 13.67 20,061,795 -0.54(-3.80%)
May 07, 2012 14.30 14.60 14.03 14.21 10,198,635 -0.24(-1.66%)
May 04, 2012 14.64 14.80 14.29 14.45 8,862,354 -0.40(-2.69%)
May 03, 2012 15.15 15.89 14.66 14.85 17,179,614 -0.64(-4.13%)
May 02, 2012 16.14 16.16 15.29 15.49 11,517,294 -0.89(-5.43%)
May 01, 2012 16.07 16.69 16.07 16.38 8,221,349 +0.25(+1.55%)
Apr 30, 2012 15.81 16.25 15.45 16.13 8,658,051 +0.26(+1.64%)
Apr 27, 2012 16.60 16.62 15.75 15.87 11,947,293 -0.64(-3.88%)
Apr 26, 2012 16.33 16.75 16.20 16.51 7,537,916 -0.06(-0.36%)
Apr 25, 2012 16.69 16.72 15.94 16.57 11,639,057 +0.15(+0.91%)
Apr 24, 2012 16.29 16.86 15.92 16.42 11,815,872 +0.30(+1.86%)
Apr 23, 2012 15.62 16.24 15.33 16.12 14,838,306 -0.03(-0.19%)
Apr 20, 2012 17.10 17.30 16.10 16.15 14,469,119 -0.67(-3.98%)
Apr 19, 2012 16.38 17.00 16.34 16.82 17,464,450 +0.62(+3.83%)
Apr 18, 2012 16.48 16.74 15.93 16.20 15,026,064 +0.06(+0.37%)
Apr 17, 2012 15.69 16.75 15.69 16.14 17,292,273 +0.61(+3.93%)
Apr 16, 2012 16.15 16.25 15.42 15.53 14,682,978 -0.13(-0.83%)
Apr 13, 2012 16.14 16.30 15.36 15.66 21,675,010 -0.42(-2.61%)
Apr 12, 2012 14.91 16.17 14.90 16.08 21,830,813 +1.45(+9.91%)
Apr 11, 2012 14.63 15.19 14.53 14.63 17,215,044 +0.36(+2.52%)
Apr 10, 2012 14.13 14.39 13.80 14.27 18,813,938 +0.21(+1.49%)
Apr 09, 2012 14.00 14.50 13.85 14.06 12,848,207 -0.14(-0.99%)
Apr 05, 2012 14.67 14.89 14.05 14.20 14,161,891 -0.56(-3.79%)
Apr 04, 2012 14.47 15.01 14.37 14.76 12,883,628 +0.07(+0.48%)
Apr 03, 2012 15.39 15.39 14.58 14.69 17,723,819 -0.78(-5.04%)
Apr 02, 2012 15.19 15.98 15.00 15.47 12,886,105 +0.26(+1.71%)
Mar 30, 2012 15.59 15.59 14.80 15.21 9,108,263 -0.05(-0.33%)
Mar 29, 2012 14.64 15.35 14.54 15.26 15,697,085 +0.39(+2.62%)
Mar 28, 2012 15.46 15.54 14.62 14.87 14,854,973 -0.65(-4.19%)
Mar 27, 2012 15.72 15.99 15.50 15.52 7,561,040 -0.16(-1.02%)
Mar 26, 2012 16.22 16.23 15.36 15.68 12,767,945 -0.30(-1.88%)
Mar 23, 2012 15.83 16.44 15.61 15.98 11,038,481 -0.05(-0.31%)
Mar 22, 2012 16.35 16.41 15.80 16.03 10,468,956 -0.67(-4.01%)
Mar 21, 2012 16.65 16.98 16.41 16.70 7,916,904 +0.09(+0.54%)
Mar 20, 2012 17.02 17.02 16.23 16.61 10,251,005 -0.71(-4.10%)
Mar 19, 2012 17.25 17.79 17.20 17.32 10,934,269 -0.04(-0.23%)
Mar 16, 2012 16.87 17.78 16.75 17.36 16,620,748 +0.68(+4.08%)
Mar 15, 2012 15.80 16.76 15.60 16.68 16,459,926 +0.91(+5.77%)
Mar 14, 2012 16.20 16.39 15.62 15.77 10,969,620 -0.43(-2.65%)
Mar 13, 2012 15.92 16.35 15.65 16.20 9,318,188 +0.44(+2.79%)
Mar 12, 2012 16.34 16.69 15.75 15.76 10,067,210 -0.67(-4.08%)
Mar 09, 2012 16.10 16.84 15.95 16.43 10,913,931 +0.37(+2.30%)
Mar 08, 2012 16.37 16.54 15.74 16.06 11,459,644 -0.19(-1.17%)
Mar 07, 2012 16.53 16.57 16.09 16.25 11,403,256 +0.06(+0.37%)
Mar 06, 2012 15.85 16.54 15.52 16.19 18,768,080 -0.16(-0.98%)
Mar 05, 2012 17.26 17.32 16.21 16.35 17,258,298 -1.05(-6.03%)
Mar 02, 2012 18.41 18.44 17.33 17.40 14,092,053 -1.05(-5.69%)
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