ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.250 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.59 15.59 14.80 15.21 9,108,263 -0.05(-0.33%)
Mar 29, 2012 14.64 15.35 14.54 15.26 15,697,085 +0.39(+2.62%)
Mar 28, 2012 15.46 15.54 14.62 14.87 14,854,973 -0.65(-4.19%)
Mar 27, 2012 15.72 15.99 15.50 15.52 7,561,040 -0.16(-1.02%)
Mar 26, 2012 16.22 16.23 15.36 15.68 12,767,945 -0.30(-1.88%)
Mar 23, 2012 15.83 16.44 15.61 15.98 11,038,481 -0.05(-0.31%)
Mar 22, 2012 16.35 16.41 15.80 16.03 10,468,956 -0.67(-4.01%)
Mar 21, 2012 16.65 16.98 16.41 16.70 7,916,904 +0.09(+0.54%)
Mar 20, 2012 17.02 17.02 16.23 16.61 10,251,005 -0.71(-4.10%)
Mar 19, 2012 17.25 17.79 17.20 17.32 10,934,269 -0.04(-0.23%)
Mar 16, 2012 16.87 17.78 16.75 17.36 16,620,748 +0.68(+4.08%)
Mar 15, 2012 15.80 16.76 15.60 16.68 16,459,926 +0.91(+5.77%)
Mar 14, 2012 16.20 16.39 15.62 15.77 10,969,620 -0.43(-2.65%)
Mar 13, 2012 15.92 16.35 15.65 16.20 9,318,188 +0.44(+2.79%)
Mar 12, 2012 16.34 16.69 15.75 15.76 10,067,210 -0.67(-4.08%)
Mar 09, 2012 16.10 16.84 15.95 16.43 10,913,931 +0.37(+2.30%)
Mar 08, 2012 16.37 16.54 15.74 16.06 11,459,644 -0.19(-1.17%)
Mar 07, 2012 16.53 16.57 16.09 16.25 11,403,256 +0.06(+0.37%)
Mar 06, 2012 15.85 16.54 15.52 16.19 18,768,080 -0.16(-0.98%)
Mar 05, 2012 17.26 17.32 16.21 16.35 17,258,298 -1.05(-6.03%)
Mar 02, 2012 18.41 18.44 17.33 17.40 14,092,053 -1.05(-5.69%)
Mar 01, 2012 18.78 18.99 18.40 18.45 8,312,763 -0.11(-0.59%)
Feb 29, 2012 19.23 19.52 18.47 18.56 11,785,762 -0.66(-3.43%)
Feb 28, 2012 19.75 19.81 18.95 19.22 11,780,618 -0.51(-2.58%)
Feb 27, 2012 20.10 20.27 19.55 19.73 13,635,190 -0.73(-3.57%)
Feb 24, 2012 19.22 20.49 18.79 20.46 27,206,133 +0.64(+3.23%)
Feb 23, 2012 19.46 19.85 19.18 19.82 9,604,375 +0.33(+1.69%)
Feb 22, 2012 19.93 20.26 19.41 19.49 9,160,376 -0.55(-2.74%)
Feb 21, 2012 20.40 20.70 19.94 20.04 9,508,141 -0.07(-0.35%)
Feb 17, 2012 21.12 21.19 20.00 20.11 8,556,893 -0.79(-3.78%)
Feb 16, 2012 20.54 20.97 19.91 20.90 8,601,038 +0.44(+2.15%)
Feb 15, 2012 20.20 20.60 19.80 20.46 10,066,632 +0.51(+2.56%)
Feb 14, 2012 20.49 20.49 19.59 19.95 10,859,727 -0.61(-2.97%)
Feb 13, 2012 21.44 21.45 20.31 20.56 9,485,943 -0.48(-2.28%)
Feb 10, 2012 21.77 22.05 20.85 21.04 12,981,336 -1.36(-6.07%)
Feb 09, 2012 22.05 22.45 21.48 22.40 11,071,125 +0.55(+2.52%)
Feb 08, 2012 22.45 23.08 21.76 21.85 12,213,514 -0.46(-2.06%)
Feb 07, 2012 23.39 23.49 22.20 22.31 11,351,713 -1.23(-5.23%)
Feb 06, 2012 22.10 23.68 22.01 23.54 14,678,877 +0.76(+3.34%)
Feb 03, 2012 22.43 22.89 21.90 22.78 13,523,829 +1.14(+5.27%)
Feb 02, 2012 20.15 21.97 20.08 21.64 15,633,833 +1.52(+7.55%)
Feb 01, 2012 20.52 20.67 20.01 20.12 10,103,511 +0.00(+0.00%)
Jan 31, 2012 21.44 21.59 20.02 20.12 12,311,149 -0.99(-4.69%)
Jan 30, 2012 21.16 21.32 20.68 21.11 8,157,430 -0.54(-2.49%)
Jan 27, 2012 20.24 21.75 20.24 21.65 9,747,006 +1.20(+5.87%)
Jan 26, 2012 21.44 21.60 20.22 20.45 9,129,340 -0.47(-2.25%)
Jan 25, 2012 20.03 21.00 19.71 20.92 11,247,220 +0.79(+3.92%)
Jan 24, 2012 20.10 20.32 19.53 20.13 10,862,079 -0.63(-3.03%)
Jan 23, 2012 20.28 21.26 20.04 20.76 9,245,951 +0.85(+4.27%)
Jan 20, 2012 19.51 19.96 19.15 19.91 8,877,295 +0.27(+1.37%)
Jan 19, 2012 20.03 20.09 19.48 19.64 8,950,809 -0.13(-0.66%)
Jan 18, 2012 19.11 20.00 18.74 19.77 9,933,755 +0.49(+2.54%)
Jan 17, 2012 20.42 20.50 19.25 19.28 13,103,753 -0.91(-4.51%)
Jan 13, 2012 21.70 21.75 20.00 20.19 14,082,271 -2.36(-10.47%)
Jan 12, 2012 22.49 22.80 21.79 22.55 10,319,239 +0.35(+1.58%)
Jan 11, 2012 21.29 22.29 21.09 22.20 7,402,992 +0.87(+4.08%)
Jan 10, 2012 21.47 21.81 21.11 21.33 5,700,888 +0.57(+2.75%)
Jan 09, 2012 21.39 21.59 20.70 20.76 5,514,991 -0.44(-2.08%)
Jan 06, 2012 21.99 21.99 21.16 21.20 5,231,026 -0.52(-2.39%)
Jan 05, 2012 21.84 22.14 21.54 21.72 6,158,079 -0.49(-2.21%)
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