ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.480 USD  +0.220 (+9.73%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 59.70 60.22 59.16 59.37 4,529,041 -0.22(-0.37%)
Mar 30, 2011 59.59 59.59 59.59 59.59 4,453,044 +0.21(+0.35%)
Mar 29, 2011 58.84 59.64 58.46 59.38 4,423,354 +0.64(+1.09%)
Mar 28, 2011 59.66 60.85 58.60 58.74 3,169,191 -1.31(-2.18%)
Mar 25, 2011 59.71 60.60 59.20 60.05 4,349,390 +0.40(+0.67%)
Mar 24, 2011 59.50 59.95 58.00 59.65 5,564,249 +1.02(+1.74%)
Mar 23, 2011 57.00 59.30 55.64 58.63 6,747,945 +1.71(+3.00%)
Mar 22, 2011 55.83 57.41 55.70 56.92 9,093,107 +0.88(+1.57%)
Mar 21, 2011 56.26 56.67 55.63 56.04 7,453,484 +0.76(+1.37%)
Mar 18, 2011 56.34 56.48 54.73 55.28 13,545,962 +0.26(+0.47%)
Mar 17, 2011 54.35 55.43 53.42 55.02 8,542,004 +2.10(+3.97%)
Mar 16, 2011 53.61 55.10 51.84 52.92 11,830,169 +0.25(+0.47%)
Mar 15, 2011 52.12 53.21 52.04 52.67 8,570,900 -0.26(-0.49%)
Mar 14, 2011 51.21 53.03 51.14 52.93 10,827,313 +1.84(+3.60%)
Mar 11, 2011 50.12 51.67 49.58 51.09 6,810,046 +0.80(+1.59%)
Mar 10, 2011 52.75 52.75 50.19 50.29 7,630,433 -3.04(-5.70%)
Mar 09, 2011 55.24 55.80 53.03 53.33 6,818,662 -2.11(-3.81%)
Mar 08, 2011 55.25 55.91 53.76 55.44 5,727,983 -0.03(-0.05%)
Mar 07, 2011 57.53 57.87 55.06 55.47 7,298,957 -1.30(-2.29%)
Mar 04, 2011 56.19 57.54 56.05 56.77 7,292,572 +0.25(+0.44%)
Mar 03, 2011 54.68 56.61 54.41 56.52 10,566,667 +2.51(+4.65%)
Mar 02, 2011 52.75 54.33 52.15 54.01 5,556,560 +1.44(+2.74%)
Mar 01, 2011 54.72 54.80 52.47 52.57 7,636,180 -1.65(-3.04%)
Feb 28, 2011 55.08 55.17 52.80 54.22 7,919,014 -0.43(-0.79%)
Feb 25, 2011 54.44 54.93 53.74 54.65 3,582,846 +0.92(+1.71%)
Feb 24, 2011 53.43 54.85 52.71 53.73 3,527,700 +0.41(+0.77%)
Feb 23, 2011 52.92 53.89 51.71 53.32 5,388,100 +0.73(+1.39%)
Feb 22, 2011 54.49 55.27 52.53 52.59 6,771,761 -2.54(-4.61%)
Feb 18, 2011 57.19 57.56 54.68 55.13 6,768,727 -2.22(-3.87%)
Feb 17, 2011 57.78 57.90 56.62 57.35 4,178,749 -0.09(-0.16%)
Feb 16, 2011 56.88 57.64 56.21 57.44 5,763,975 +1.24(+2.21%)
Feb 15, 2011 55.34 56.80 54.80 56.20 8,103,562 +0.86(+1.55%)
Feb 14, 2011 54.35 55.79 54.19 55.34 5,554,632 +1.55(+2.88%)
Feb 11, 2011 53.42 54.25 52.84 53.79 4,083,400 +0.03(+0.06%)
Feb 10, 2011 52.81 54.01 52.45 53.76 5,295,482 +1.24(+2.36%)
Feb 09, 2011 53.98 54.96 52.18 52.52 7,655,691 -1.57(-2.90%)
Feb 08, 2011 53.76 54.34 52.66 54.09 6,435,974 +0.52(+0.97%)
Feb 07, 2011 52.81 54.45 52.79 53.57 6,124,285 +0.48(+0.90%)
Feb 04, 2011 54.44 54.45 52.23 53.09 6,344,596 -0.39(-0.73%)
Feb 03, 2011 54.93 54.93 52.80 53.48 9,113,214 -1.26(-2.30%)
Feb 02, 2011 55.21 57.09 54.63 54.74 9,577,869 -0.96(-1.72%)
Feb 01, 2011 54.66 56.60 54.14 55.70 21,330,573 +1.97(+3.67%)
Jan 31, 2011 57.88 54.95 53.07 53.73 41,383,943 -4.15(-7.17%)
Jan 28, 2011 56.28 58.15 55.25 57.88 5,026,719 +1.54(+2.73%)
Jan 27, 2011 57.71 57.89 55.67 56.34 2,638,619 -1.54(-2.66%)
Jan 26, 2011 56.01 58.39 55.92 57.88 3,632,379 +1.90(+3.39%)
Jan 25, 2011 56.60 57.01 54.50 55.98 2,822,644 -0.54(-0.96%)
Jan 24, 2011 54.92 57.23 54.75 56.52 2,807,704 +1.30(+2.35%)
Jan 21, 2011 57.95 58.25 55.06 55.22 4,451,586 -2.46(-4.26%)
Jan 20, 2011 56.23 57.75 52.80 57.68 5,575,658 +0.45(+0.79%)
Jan 19, 2011 59.44 59.61 57.02 57.23 3,899,357 -2.29(-3.85%)
Jan 18, 2011 59.50 60.56 59.23 59.52 3,154,376 +0.48(+0.81%)
Jan 14, 2011 62.15 62.65 58.89 59.04 9,521,631 -4.96(-7.75%)
Jan 13, 2011 66.75 67.23 63.74 64.00 4,296,122 -2.38(-3.59%)
Jan 12, 2011 68.05 68.05 64.33 66.38 4,454,421 -1.00(-1.48%)
Jan 11, 2011 65.68 67.48 65.16 67.38 3,660,606 +2.75(+4.25%)
Jan 10, 2011 64.58 64.95 62.95 64.63 3,178,865 -0.62(-0.95%)
Jan 07, 2011 64.33 65.76 62.92 65.25 3,445,372 +0.92(+1.43%)
Jan 06, 2011 65.80 65.92 64.01 64.33 4,017,807 -1.08(-1.65%)
Jan 05, 2011 62.66 66.15 62.24 65.41 4,820,730 +2.31(+3.66%)
Jan 04, 2011 62.37 63.46 61.06 63.10 4,654,391 +1.63(+2.65%)
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