ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.920 USD  -0.030 (-0.76%)
Streaming Delayed Price  /  Updated: 4:02 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 50.26 51.11 49.40 49.89 4,223,268 -0.63(-1.25%)
Mar 30, 2010 51.06 51.20 49.50 50.52 4,005,712 -0.10(-0.20%)
Mar 29, 2010 49.28 51.18 49.28 50.62 4,323,555 +1.73(+3.54%)
Mar 26, 2010 48.57 50.06 47.61 48.89 5,940,927 +0.64(+1.33%)
Mar 25, 2010 50.55 51.02 48.13 48.25 7,664,086 -1.02(-2.07%)
Mar 24, 2010 47.69 49.84 47.45 49.27 5,091,630 +1.01(+2.09%)
Mar 23, 2010 47.21 48.32 46.38 48.26 3,939,169 +1.24(+2.64%)
Mar 22, 2010 46.81 47.95 45.92 47.02 4,941,014 -0.47(-0.99%)
Mar 19, 2010 50.17 50.74 47.31 47.49 6,631,333 -2.66(-5.30%)
Mar 18, 2010 52.88 53.00 50.01 50.15 4,514,429 -2.58(-4.89%)
Mar 17, 2010 51.68 53.93 51.68 52.73 4,270,304 +1.30(+2.53%)
Mar 16, 2010 50.08 51.49 49.87 51.43 2,637,416 +1.81(+3.65%)
Mar 15, 2010 49.52 49.72 49.24 49.62 2,827,140 -1.88(-3.65%)
Mar 12, 2010 50.69 51.71 50.48 51.50 2,559,454 +1.17(+2.32%)
Mar 11, 2010 50.24 51.17 49.63 50.33 2,936,771 -0.46(-0.91%)
Mar 10, 2010 48.88 51.44 48.88 50.79 4,352,784 +2.15(+4.42%)
Mar 09, 2010 48.97 49.33 48.40 48.64 2,162,763 -0.85(-1.72%)
Mar 08, 2010 50.18 50.59 49.22 49.49 2,453,533 -0.68(-1.36%)
Mar 05, 2010 48.70 50.68 48.67 50.17 3,210,294 +1.96(+4.07%)
Mar 04, 2010 48.75 49.10 47.45 48.21 2,772,057 -0.33(-0.68%)
Mar 03, 2010 49.96 49.96 48.31 48.54 3,192,787 -0.58(-1.18%)
Mar 02, 2010 48.16 49.88 48.16 49.12 3,542,374 +1.01(+2.10%)
Mar 01, 2010 46.58 48.11 46.11 48.11 2,749,733 +2.10(+4.56%)
Feb 26, 2010 45.34 46.13 45.09 46.01 1,835,788 +0.29(+0.63%)
Feb 25, 2010 44.05 45.97 43.06 45.72 2,962,624 +0.94(+2.10%)
Feb 24, 2010 45.02 45.68 44.47 44.78 2,535,111 -0.11(-0.24%)
Feb 23, 2010 46.80 47.05 44.38 44.89 2,768,873 -2.05(-4.37%)
Feb 22, 2010 47.65 47.85 46.86 46.94 2,539,505 -0.16(-0.34%)
Feb 19, 2010 46.63 47.63 46.62 47.10 1,865,469 -0.04(-0.08%)
Feb 18, 2010 46.03 47.70 46.03 47.14 3,167,490 +0.66(+1.42%)
Feb 17, 2010 45.90 46.69 45.13 46.48 3,365,878 +0.61(+1.33%)
Feb 16, 2010 44.95 45.97 44.95 45.87 2,907,678 +1.81(+4.11%)
Feb 12, 2010 44.06 44.06 44.06 0 -0.34(-0.77%)
Feb 11, 2010 41.44 44.63 41.44 44.40 5,443,560 +2.71(+6.50%)
Feb 10, 2010 42.08 42.38 39.80 41.69 4,617,914 -0.14(-0.33%)
Feb 09, 2010 41.75 43.48 41.46 41.83 6,023,632 +1.43(+3.54%)
Feb 08, 2010 41.44 41.97 40.32 40.40 3,062,321 -0.77(-1.87%)
Feb 05, 2010 39.59 41.25 38.70 41.17 4,139,826 +1.48(+3.73%)
Feb 04, 2010 42.02 42.35 39.65 39.69 3,111,917 -3.37(-7.83%)
Feb 03, 2010 42.52 43.99 42.52 43.06 3,241,844 +0.36(+0.84%)
Feb 02, 2010 42.79 43.11 41.60 42.70 3,068,027 +1.28(+3.09%)
Feb 01, 2010 41.25 42.64 41.02 41.42 3,440,826 +0.81(+1.99%)
Jan 29, 2010 44.93 45.64 40.24 40.61 6,285,335 -4.05(-9.07%)
Jan 28, 2010 45.63 45.71 43.37 44.66 2,572,239 -0.19(-0.42%)
Jan 27, 2010 45.11 46.48 43.02 44.85 3,590,747 -0.43(-0.95%)
Jan 26, 2010 44.69 47.47 44.10 45.28 4,069,294 -0.13(-0.29%)
Jan 25, 2010 45.27 45.91 44.37 45.41 2,925,342 +1.27(+2.88%)
Jan 22, 2010 44.82 46.76 43.90 44.14 4,484,355 -0.97(-2.15%)
Jan 21, 2010 47.82 48.32 44.80 45.11 4,520,042 -3.23(-6.68%)
Jan 20, 2010 47.86 48.54 46.15 48.34 3,400,884 -0.44(-0.90%)
Jan 19, 2010 47.98 49.11 47.72 48.78 2,935,064 +0.63(+1.31%)
Jan 15, 2010 48.15 48.15 48.15 0 -1.83(-3.66%)
Jan 14, 2010 50.70 51.46 49.55 49.98 2,202,718 -1.01(-1.98%)
Jan 13, 2010 51.52 51.96 49.67 50.99 2,785,314 -0.13(-0.25%)
Jan 12, 2010 49.32 51.37 49.15 51.12 4,308,673 +0.92(+1.83%)
Jan 11, 2010 52.41 53.34 49.44 50.20 3,373,768 -0.94(-1.84%)
Jan 08, 2010 50.20 51.44 49.96 51.14 2,098,025 +0.75(+1.49%)
Jan 07, 2010 49.71 50.99 49.62 50.39 2,698,537 +0.13(+0.26%)
Jan 06, 2010 48.31 50.50 48.31 50.26 4,892,303 +1.98(+4.10%)
Jan 05, 2010 46.68 49.51 46.62 48.28 3,722,791 +1.76(+3.78%)
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