ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.950 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.6100 0.6300 0.6000 0.6000 33,700 -0.01(-1.64%)
Mar 28, 2003 0.6600 0.6600 0.6000 0.6100 38,000 -0.03(-4.69%)
Mar 27, 2003 0.6000 0.6400 0.6000 0.6400 43,800 +0.00(+0.00%)
Mar 26, 2003 0.6100 0.6500 0.5800 0.6400 173,700 +0.03(+4.92%)
Mar 25, 2003 0.6100 0.6500 0.6000 0.6100 54,000 +0.01(+1.67%)
Mar 24, 2003 0.6000 0.6700 0.5500 0.6000 238,600 +0.00(+0.00%)
Mar 21, 2003 0.7200 0.7300 0.4200 0.6000 1,045,300 -0.16(-21.05%)
Mar 20, 2003 0.7800 0.8000 0.7000 0.7600 79,300 -0.04(-5.00%)
Mar 19, 2003 0.8000 0.8300 0.7500 0.8000 38,100 +0.00(+0.00%)
Mar 18, 2003 0.8700 0.8900 0.8000 0.8000 4,980,000 +0.01(+1.27%)
Mar 17, 2003 0.8700 0.8700 0.7900 0.7900 87,000 -0.06(-7.06%)
Mar 14, 2003 0.8000 0.8900 0.8000 0.8500 119,900 +0.01(+1.19%)
Mar 13, 2003 0.8500 0.8800 0.7800 0.8400 113,700 +0.02(+2.44%)
Mar 12, 2003 0.6900 0.8200 0.6800 0.8200 111,200 +0.12(+17.14%)
Mar 11, 2003 0.6500 0.7000 0.6100 0.7000 105,000 +0.00(+0.00%)
Mar 10, 2003 0.8000 0.8000 0.6500 0.7000 218,500 -0.08(-10.26%)
Mar 07, 2003 0.8000 0.8200 0.7000 0.7800 113,000 +0.03(+4.00%)
Mar 06, 2003 0.8800 0.9000 0.7200 0.7500 153,700 -0.15(-16.67%)
Mar 05, 2003 0.9000 0.9300 0.8300 0.9000 325,600 -0.03(-3.23%)
Mar 04, 2003 0.9600 0.9700 0.8600 0.9300 214,500 +0.02(+2.20%)
Mar 03, 2003 0.9200 1.050 0.8900 0.9100 403,100 -0.01(-1.09%)
Feb 28, 2003 0.9900 1.130 0.9000 0.9200 671,000 -0.04(-4.17%)
Feb 27, 2003 0.8600 1.000 0.7600 0.9600 459,000 +0.11(+12.94%)
Feb 26, 2003 0.7600 0.8900 0.6300 0.8500 1,469,400 +0.09(+11.84%)
Feb 25, 2003 1.250 1.350 0.7600 0.7600 4,430,500 -2.09(-73.33%)
Feb 24, 2003 2.900 2.900 2.660 2.850 29,600 +0.03(+1.06%)
Feb 21, 2003 2.760 2.830 2.750 2.820 34,300 +0.04(+1.44%)
Feb 20, 2003 2.850 2.850 2.750 2.780 19,000 -0.02(-0.71%)
Feb 19, 2003 2.790 3.050 2.780 2.800 50,300 -0.05(-1.75%)
Feb 18, 2003 2.840 2.900 2.750 2.850 105,000 +0.01(+0.35%)
Feb 14, 2003 2.810 2.840 2.780 2.840 18,100 +0.05(+1.79%)
Feb 13, 2003 2.780 2.850 2.780 2.790 17,200 +0.01(+0.36%)
Feb 12, 2003 2.790 2.900 2.780 2.780 28,200 -0.03(-1.07%)
Feb 11, 2003 2.750 3.000 2.700 2.810 196,200 -0.04(-1.40%)
Feb 10, 2003 3.000 3.040 2.850 2.850 16,400 -0.25(-8.06%)
Feb 07, 2003 3.200 3.200 3.100 3.100 4,000 -0.01(-0.32%)
Feb 06, 2003 3.000 3.200 2.960 3.110 22,000 +0.05(+1.63%)
Feb 05, 2003 3.070 3.170 2.900 3.060 83,400 -0.11(-3.47%)
Feb 04, 2003 3.400 3.400 2.800 3.170 122,600 -0.24(-7.04%)
Feb 03, 2003 3.800 3.800 3.350 3.410 102,500 -0.34(-9.07%)
Jan 31, 2003 3.790 3.910 3.740 3.750 32,400 +0.00(+0.00%)
Jan 30, 2003 3.900 3.900 3.750 3.750 36,400 -0.06(-1.57%)
Jan 29, 2003 3.800 3.820 3.550 3.810 82,800 -0.04(-1.04%)
Jan 28, 2003 4.100 4.120 3.550 3.850 161,500 -0.25(-6.10%)
Jan 27, 2003 4.300 4.300 4.100 4.100 82,000 -0.26(-5.96%)
Jan 24, 2003 4.400 4.400 4.310 4.360 69,800 -0.04(-0.91%)
Jan 23, 2003 4.250 4.460 4.240 4.400 32,300 +0.10(+2.33%)
Jan 22, 2003 4.250 4.380 4.200 4.300 49,700 +0.03(+0.70%)
Jan 21, 2003 4.350 4.500 4.010 4.270 154,200 -0.08(-1.84%)
Jan 17, 2003 5.070 5.150 4.120 4.350 378,900 -0.74(-14.54%)
Jan 16, 2003 4.940 5.100 4.770 5.090 266,900 +0.29(+6.04%)
Jan 15, 2003 4.250 4.800 4.250 4.800 384,400 +0.51(+11.89%)
Jan 14, 2003 4.100 4.290 4.020 4.290 163,300 +0.24(+5.93%)
Jan 13, 2003 3.890 4.050 3.800 4.050 172,700 +0.25(+6.58%)
Jan 10, 2003 3.700 3.860 3.640 3.800 90,200 +0.10(+2.70%)
Jan 09, 2003 3.760 3.880 3.610 3.700 58,800 -0.04(-1.07%)
Jan 08, 2003 3.700 3.780 3.630 3.740 119,200 -0.04(-1.06%)
Jan 07, 2003 3.700 3.780 3.580 3.780 125,400 +0.02(+0.53%)
Jan 06, 2003 3.750 3.780 3.550 3.760 253,000 +0.08(+2.17%)
Jan 03, 2003 3.250 3.750 3.250 3.680 489,700 +0.50(+15.72%)
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