| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
