ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.070 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.00 23.15 22.80 23.14 671,000 +0.11(+0.48%)
Mar 30, 2006 22.50 23.06 22.50 23.03 639,600 +0.53(+2.36%)
Mar 29, 2006 22.28 22.60 22.20 22.50 427,400 +0.28(+1.26%)
Mar 28, 2006 22.43 22.58 22.06 22.22 566,800 -0.09(-0.40%)
Mar 27, 2006 22.44 22.44 22.07 22.31 719,700 -0.13(-0.58%)
Mar 24, 2006 21.95 22.49 21.90 22.44 800,200 +0.50(+2.28%)
Mar 23, 2006 21.22 22.06 21.06 21.94 1,234,300 +0.79(+3.74%)
Mar 22, 2006 20.42 21.29 20.36 21.15 721,400 +0.79(+3.88%)
Mar 21, 2006 20.50 20.77 20.18 20.36 574,400 -0.23(-1.12%)
Mar 20, 2006 21.00 21.09 20.50 20.59 561,300 -0.33(-1.58%)
Mar 17, 2006 20.85 21.01 20.60 20.92 697,500 +0.02(+0.10%)
Mar 16, 2006 20.60 20.97 20.55 20.90 789,900 +0.35(+1.70%)
Mar 15, 2006 20.44 20.81 20.03 20.55 711,400 +0.17(+0.83%)
Mar 14, 2006 20.25 20.61 19.95 20.38 330,300 +0.06(+0.30%)
Mar 13, 2006 20.30 20.44 20.07 20.32 479,300 +0.08(+0.40%)
Mar 10, 2006 19.65 20.30 19.60 20.24 856,700 +0.50(+2.53%)
Mar 09, 2006 19.95 20.22 19.54 19.74 752,400 -0.07(-0.35%)
Mar 08, 2006 20.50 20.50 19.43 19.81 1,485,600 -0.83(-4.02%)
Mar 07, 2006 21.10 21.14 20.34 20.64 502,000 -0.54(-2.55%)
Mar 06, 2006 21.00 21.90 20.85 21.18 608,300 -0.74(-3.38%)
Mar 03, 2006 21.76 21.96 21.63 21.92 685,600 +0.16(+0.74%)
Mar 02, 2006 21.25 21.80 21.17 21.76 1,117,600 +0.26(+1.21%)
Mar 01, 2006 21.37 21.75 21.09 21.50 1,389,400 +0.13(+0.61%)
Feb 28, 2006 21.71 21.81 21.31 21.37 712,400 -0.34(-1.57%)
Feb 27, 2006 22.50 22.50 21.51 21.71 657,800 -0.79(-3.51%)
Feb 24, 2006 22.25 22.60 21.99 22.50 784,100 +0.35(+1.58%)
Feb 23, 2006 21.99 22.35 21.60 22.15 666,100 +0.24(+1.10%)
Feb 22, 2006 22.01 22.13 21.70 21.91 768,800 -0.10(-0.45%)
Feb 21, 2006 21.40 22.12 21.39 22.01 1,165,700 +0.82(+3.87%)
Feb 17, 2006 21.00 21.36 20.96 21.19 947,800 +0.39(+1.88%)
Feb 16, 2006 20.33 20.84 20.22 20.80 909,200 +0.47(+2.31%)
Feb 15, 2006 20.55 20.71 19.94 20.33 941,100 -0.02(-0.10%)
Feb 14, 2006 20.20 20.45 19.76 20.35 1,430,500 +0.01(+0.05%)
Feb 13, 2006 22.00 22.00 20.31 20.34 2,062,600 -0.76(-3.60%)
Feb 10, 2006 21.46 21.78 20.64 21.10 1,997,000 -0.36(-1.68%)
Feb 09, 2006 22.14 22.54 21.46 21.46 1,115,400 -0.59(-2.68%)
Feb 08, 2006 22.95 22.95 21.66 22.05 1,346,200 -0.25(-1.12%)
Feb 07, 2006 22.50 22.50 22.07 22.30 1,797,800 +0.00(+0.00%)
Feb 06, 2006 22.30 22.53 22.07 22.30 1,038,400 +0.13(+0.59%)
Feb 03, 2006 22.26 22.40 22.03 22.17 1,073,600 -0.09(-0.40%)
Feb 02, 2006 22.66 22.70 21.51 22.26 1,758,400 -0.59(-2.58%)
Feb 01, 2006 23.53 23.60 22.81 22.85 1,416,700 -0.68(-2.89%)
Jan 31, 2006 23.22 23.53 22.85 23.53 1,060,900 +0.31(+1.34%)
Jan 30, 2006 23.25 23.43 23.00 23.22 1,423,100 +0.05(+0.22%)
Jan 27, 2006 22.60 23.30 22.55 23.17 1,759,300 +0.55(+2.43%)
Jan 26, 2006 21.97 22.75 21.80 22.62 1,400,800 +0.66(+3.01%)
Jan 25, 2006 22.38 22.46 21.96 21.96 1,128,700 -0.34(-1.52%)
Jan 24, 2006 22.04 22.47 22.00 22.30 1,032,700 +0.26(+1.18%)
Jan 23, 2006 22.18 22.18 21.83 22.04 891,000 +0.03(+0.14%)
Jan 20, 2006 22.40 22.46 21.85 22.01 1,373,400 -0.19(-0.86%)
Jan 19, 2006 21.50 22.69 21.07 22.20 5,259,000 +1.17(+5.56%)
Jan 18, 2006 21.25 21.63 20.79 21.03 1,574,900 -0.48(-2.23%)
Jan 17, 2006 21.75 21.85 21.43 21.51 618,100 -0.19(-0.88%)
Jan 13, 2006 21.41 21.75 21.19 21.70 642,100 +0.29(+1.35%)
Jan 12, 2006 21.20 21.78 21.12 21.41 1,577,400 +0.27(+1.28%)
Jan 11, 2006 20.60 21.14 20.56 21.14 1,099,700 +0.55(+2.67%)
Jan 10, 2006 19.84 20.60 19.65 20.59 1,810,200 +0.75(+3.78%)
Jan 09, 2006 19.61 19.87 19.59 19.84 763,500 +0.24(+1.22%)
Jan 06, 2006 19.50 19.70 19.42 19.60 597,500 +0.23(+1.19%)
Jan 05, 2006 19.40 19.68 19.31 19.37 544,300 -0.11(-0.56%)
Jan 04, 2006 19.67 19.67 19.25 19.48 768,900 -0.20(-1.02%)
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