ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
1.620 USD  +0.090 (+5.88%)
Streaming Delayed Price  /  Updated: 3:58 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.350 8.390 8.160 8.210 6,354,068 -0.19(-2.26%)
Mar 27, 2013 8.010 8.420 7.850 8.400 10,404,010 +0.28(+3.45%)
Mar 26, 2013 8.390 8.500 7.980 8.120 11,559,631 -0.21(-2.52%)
Mar 25, 2013 8.300 8.370 8.120 8.330 6,792,448 +0.08(+0.97%)
Mar 22, 2013 8.360 8.490 8.210 8.250 6,395,340 -0.05(-0.60%)
Mar 21, 2013 8.370 8.640 8.280 8.300 7,232,147 -0.10(-1.19%)
Mar 20, 2013 8.360 8.550 8.120 8.400 8,003,279 +0.16(+1.94%)
Mar 19, 2013 8.650 8.650 8.210 8.240 11,388,759 -0.42(-4.85%)
Mar 18, 2013 8.490 9.050 8.430 8.660 11,511,071 +0.01(+0.12%)
Mar 15, 2013 8.390 8.860 8.350 8.650 20,416,806 +0.34(+4.09%)
Mar 14, 2013 7.990 8.350 7.815 8.310 14,618,635 +0.30(+3.75%)
Mar 13, 2013 8.380 8.390 7.970 8.010 8,855,469 -0.37(-4.42%)
Mar 12, 2013 8.320 8.560 8.210 8.380 6,539,445 +0.07(+0.84%)
Mar 11, 2013 8.580 8.580 8.240 8.310 8,874,622 -0.27(-3.15%)
Mar 08, 2013 8.500 8.770 8.360 8.580 9,802,481 +0.19(+2.26%)
Mar 07, 2013 8.330 8.570 8.250 8.390 9,557,613 -0.06(-0.71%)
Mar 06, 2013 7.770 8.580 7.580 8.450 17,145,330 +0.76(+9.88%)
Mar 05, 2013 7.680 7.860 7.650 7.690 8,847,416 +0.14(+1.85%)
Mar 04, 2013 7.580 7.840 7.370 7.550 11,731,581 -0.13(-1.69%)
Mar 01, 2013 7.900 7.960 7.630 7.680 16,267,651 -0.30(-3.76%)
Feb 28, 2013 8.050 8.200 7.950 7.980 10,089,001 -0.19(-2.33%)
Feb 27, 2013 8.090 8.280 8.090 8.170 8,318,883 +0.07(+0.86%)
Feb 26, 2013 8.200 8.260 7.850 8.100 13,811,416 -0.05(-0.61%)
Feb 25, 2013 8.720 8.830 8.120 8.150 12,584,797 -0.52(-6.00%)
Feb 22, 2013 9.000 9.066 8.600 8.670 9,951,288 -0.21(-2.36%)
Feb 21, 2013 8.980 9.200 8.717 8.880 9,132,463 -0.25(-2.74%)
Feb 20, 2013 9.520 9.690 9.100 9.130 14,722,656 -0.37(-3.89%)
Feb 19, 2013 9.520 9.810 9.320 9.500 21,811,143 +0.02(+0.21%)
Feb 15, 2013 9.550 9.670 9.220 9.480 14,113,497 -0.19(-1.96%)
Feb 14, 2013 9.100 9.900 9.050 9.670 39,610,285 +1.18(+13.90%)
Feb 13, 2013 8.400 8.700 8.360 8.490 11,518,854 +0.07(+0.83%)
Feb 12, 2013 8.310 8.500 8.210 8.420 6,682,611 +0.17(+2.06%)
Feb 11, 2013 8.200 8.330 8.080 8.250 7,342,295 +0.02(+0.24%)
Feb 08, 2013 8.460 8.460 8.150 8.230 10,413,698 -0.28(-3.29%)
Feb 07, 2013 8.700 8.810 8.375 8.510 9,296,479 -0.16(-1.85%)
Feb 06, 2013 8.380 8.700 8.310 8.670 8,177,668 -0.02(-0.23%)
Feb 04, 2013 8.570 8.950 8.560 8.690 10,001,968 -0.04(-0.46%)
Feb 01, 2013 8.960 9.060 8.700 8.730 14,458,858 -0.13(-1.47%)
Jan 31, 2013 8.650 8.890 8.450 8.860 12,584,436 +0.25(+2.90%)
Jan 30, 2013 9.120 9.230 8.534 8.610 16,200,003 -0.50(-5.49%)
Jan 29, 2013 8.970 9.340 8.970 9.110 17,429,555 +0.22(+2.47%)
Jan 28, 2013 9.290 9.300 8.870 8.890 13,211,346 -0.32(-3.47%)
Jan 25, 2013 9.420 9.510 9.120 9.210 14,215,352 -0.11(-1.18%)
Jan 24, 2013 9.830 9.980 9.300 9.320 16,348,409 -0.54(-5.48%)
Jan 23, 2013 10.05 10.20 9.820 9.860 18,007,465 -0.08(-0.80%)
Jan 22, 2013 9.560 9.970 9.320 9.940 16,678,459 +0.40(+4.19%)
Jan 18, 2013 9.300 9.710 9.140 9.540 15,899,614 +0.21(+2.25%)
Jan 17, 2013 9.300 9.430 9.100 9.330 13,293,436 +0.13(+1.41%)
Jan 16, 2013 9.180 9.320 9.030 9.200 13,252,761 -0.09(-0.97%)
Jan 15, 2013 9.240 9.690 9.080 9.290 20,768,061 +0.11(+1.20%)
Jan 14, 2013 9.490 9.640 9.090 9.180 13,918,105 -0.37(-3.87%)
Jan 12, 2013 9.750 9.810 9.300 9.550 16,592,391 +0.00(+0.00%)
Jan 11, 2013 9.750 9.810 9.300 9.550 16,590,671 -0.22(-2.25%)
Jan 10, 2013 10.12 10.15 9.650 9.770 16,201,766 -0.13(-1.31%)
Jan 09, 2013 10.39 10.48 9.800 9.900 18,880,084 -0.40(-3.88%)
Jan 08, 2013 10.60 10.66 10.06 10.30 18,950,842 -0.30(-2.83%)
Jan 07, 2013 10.34 10.74 10.22 10.60 14,543,199 +0.22(+2.12%)
Jan 04, 2013 10.15 10.46 10.07 10.38 13,281,148 +0.23(+2.27%)
Jan 03, 2013 9.570 10.29 9.440 10.15 22,918,658 +0.55(+5.73%)
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