ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.960 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.090 1.090 1.070 1.070 14,200 +0.00(+0.00%)
Mar 30, 2004 1.150 1.150 1.030 1.070 41,800 -0.02(-1.83%)
Mar 29, 2004 1.120 1.160 1.060 1.090 244,200 -0.04(-3.54%)
Mar 26, 2004 1.160 1.160 1.120 1.130 17,800 -0.03(-2.59%)
Mar 25, 2004 1.140 1.160 1.110 1.160 31,100 -0.03(-2.52%)
Mar 24, 2004 1.150 1.190 1.150 1.190 4,300 +0.04(+3.48%)
Mar 23, 2004 1.140 1.200 1.130 1.150 9,300 -0.03(-2.54%)
Mar 22, 2004 1.160 1.180 1.140 1.180 65,800 -0.02(-1.67%)
Mar 19, 2004 1.170 1.200 1.170 1.200 27,500 +0.03(+2.56%)
Mar 18, 2004 1.220 1.240 1.170 1.170 78,400 -0.01(-0.85%)
Mar 17, 2004 1.130 1.180 1.130 1.180 33,800 +0.05(+4.42%)
Mar 16, 2004 1.180 1.180 1.130 1.130 33,200 -0.05(-4.24%)
Mar 15, 2004 1.200 1.200 1.120 1.180 25,200 -0.07(-5.60%)
Mar 12, 2004 1.240 1.250 1.200 1.250 25,500 -0.02(-1.57%)
Mar 11, 2004 1.230 1.280 1.210 1.270 23,600 +0.04(+3.25%)
Mar 10, 2004 1.350 1.350 1.210 1.230 99,700 -0.13(-9.56%)
Mar 09, 2004 1.380 1.380 1.320 1.360 23,500 -0.02(-1.45%)
Mar 08, 2004 1.450 1.450 1.340 1.380 108,700 -0.11(-7.38%)
Mar 05, 2004 1.470 1.490 1.470 1.490 16,600 +0.00(+0.00%)
Mar 04, 2004 1.400 1.490 1.400 1.490 42,300 +0.06(+4.20%)
Mar 03, 2004 1.380 1.430 1.370 1.430 87,300 +0.06(+4.38%)
Mar 02, 2004 1.420 1.420 1.360 1.370 31,800 -0.05(-3.52%)
Mar 01, 2004 1.430 1.450 1.410 1.420 38,200 +0.02(+1.43%)
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%)
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