ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
1.530 USD  +0.030 (+2.00%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.260 7.480 7.160 7.420 6,043,122 +0.13(+1.78%)
Apr 29, 2013 7.250 7.350 7.130 7.290 5,082,000 +0.15(+2.10%)
Apr 26, 2013 7.260 7.260 7.050 7.140 7,669,486 -0.12(-1.65%)
Apr 25, 2013 7.340 7.550 7.150 7.260 12,187,724 +0.02(+0.28%)
Apr 24, 2013 6.920 7.295 6.890 7.240 9,172,267 +0.41(+6.00%)
Apr 23, 2013 7.160 7.160 6.760 6.830 13,251,277 -0.30(-4.21%)
Apr 22, 2013 7.080 7.160 6.850 7.130 7,277,131 +0.08(+1.13%)
Apr 19, 2013 7.450 7.495 6.935 7.050 12,025,358 -0.30(-4.08%)
Apr 18, 2013 6.920 7.530 6.870 7.350 14,976,806 +0.50(+7.30%)
Apr 17, 2013 7.030 7.160 6.750 6.850 12,257,677 -0.31(-4.33%)
Apr 16, 2013 7.270 7.370 7.050 7.160 8,227,377 +0.02(+0.28%)
Apr 15, 2013 7.500 7.550 7.080 7.140 18,101,049 -0.77(-9.73%)
Apr 12, 2013 8.330 8.400 7.850 7.910 9,769,259 -0.22(-2.71%)
Apr 11, 2013 8.020 8.310 7.860 8.130 10,103,535 +0.11(+1.37%)
Apr 10, 2013 7.980 8.130 7.880 8.020 7,833,761 +0.12(+1.52%)
Apr 09, 2013 7.630 8.050 7.572 7.900 9,301,983 +0.34(+4.50%)
Apr 08, 2013 7.580 7.730 7.500 7.560 5,852,031 -0.02(-0.26%)
Apr 05, 2013 7.230 7.730 7.170 7.580 12,492,329 +0.27(+3.69%)
Apr 04, 2013 7.310 7.450 7.150 7.310 9,056,448 +0.00(+0.00%)
Apr 03, 2013 7.420 7.610 7.080 7.310 15,450,875 -0.13(-1.75%)
Apr 02, 2013 7.850 7.900 7.360 7.440 14,072,611 -0.39(-4.98%)
Apr 01, 2013 8.160 8.250 7.770 7.830 8,837,929 -0.38(-4.63%)
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%)
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