| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 6.870 | 7.170 | 6.775 | 7.070 | 12,370,884 | +0.08(+1.14%) |
| May 22, 2013 | 7.320 | 7.410 | 6.910 | 6.990 | 19,247,602 | -0.22(-3.05%) |
| May 21, 2013 | 7.330 | 7.520 | 7.140 | 7.210 | 18,758,609 | +0.00(+0.00%) |
| May 20, 2013 | 6.710 | 7.230 | 6.710 | 7.210 | 15,651,556 | +0.46(+6.81%) |
| May 17, 2013 | 6.810 | 6.950 | 6.720 | 6.750 | 10,340,648 | -0.04(-0.59%) |
| May 16, 2013 | 6.750 | 6.900 | 6.610 | 6.790 | 19,159,374 | +0.01(+0.15%) |
| May 15, 2013 | 6.860 | 6.969 | 6.770 | 6.780 | 9,825,093 | -0.23(-3.28%) |
| May 13, 2013 | 7.100 | 7.260 | 7.000 | 7.010 | 12,053,928 | -0.26(-3.58%) |
| May 10, 2013 | 7.080 | 7.280 | 6.930 | 7.270 | 14,876,686 | +0.24(+3.41%) |
| May 09, 2013 | 7.200 | 7.280 | 6.960 | 7.030 | 15,376,695 | -0.18(-2.50%) |
| May 08, 2013 | 6.670 | 7.310 | 6.630 | 7.210 | 30,359,776 | +0.48(+7.13%) |
| May 07, 2013 | 7.010 | 7.090 | 6.680 | 6.730 | 19,958,652 | -0.47(-6.53%) |
| May 06, 2013 | 7.180 | 7.270 | 7.050 | 7.200 | 10,070,038 | +0.07(+0.98%) |
| May 03, 2013 | 7.280 | 7.250 | 7.050 | 7.130 | 13,553,519 | +0.00(+0.00%) |
| May 02, 2013 | 7.570 | 7.600 | 6.810 | 7.130 | 27,286,200 | -0.34(-4.55%) |
| May 01, 2013 | 7.340 | 7.610 | 7.190 | 7.470 | 11,915,946 | +0.05(+0.67%) |
| 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%) |
