ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.230 USD  -0.210 (-8.61%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 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%)
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