ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
4.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.030 5.240 4.950 5.240 28,531,185 +0.18(+3.56%)
Jun 27, 2013 5.010 5.180 4.900 5.060 10,767,132 +0.09(+1.81%)
Jun 26, 2013 5.170 5.260 4.820 4.970 14,379,718 -0.21(-4.05%)
Jun 25, 2013 5.120 5.220 4.830 5.180 15,718,978 +0.13(+2.57%)
Jun 24, 2013 5.400 5.420 4.930 5.050 14,354,839 -0.44(-8.01%)
Jun 21, 2013 5.500 5.660 5.440 5.490 9,984,896 -0.02(-0.36%)
Jun 20, 2013 5.480 5.680 5.360 5.510 10,191,596 -0.09(-1.61%)
Jun 19, 2013 5.790 5.890 5.570 5.600 10,097,729 -0.22(-3.78%)
Jun 18, 2013 5.690 5.960 5.640 5.820 12,721,808 +0.15(+2.65%)
Jun 17, 2013 6.040 6.090 5.500 5.670 20,502,243 -0.33(-5.50%)
Jun 14, 2013 6.310 6.330 5.830 6.000 16,762,082 -0.23(-3.69%)
Jun 13, 2013 6.160 6.300 6.060 6.230 9,619,329 +0.07(+1.14%)
Jun 12, 2013 6.310 6.340 6.030 6.160 8,325,567 -0.09(-1.44%)
Jun 11, 2013 6.220 6.290 6.180 6.250 7,674,951 -0.11(-1.73%)
Jun 10, 2013 6.370 6.490 6.220 6.360 9,862,826 -0.03(-0.47%)
Jun 07, 2013 6.590 6.640 6.325 6.390 12,074,893 -0.27(-4.05%)
Jun 06, 2013 6.520 6.790 6.500 6.660 9,776,213 +0.11(+1.68%)
Jun 05, 2013 6.640 6.640 6.500 6.550 9,734,475 -0.09(-1.36%)
Jun 04, 2013 6.690 6.760 6.500 6.640 7,993,305 -0.06(-0.90%)
Jun 03, 2013 6.720 6.830 6.640 6.700 9,951,432 +0.02(+0.30%)
May 31, 2013 6.750 6.800 6.650 6.680 12,875,525 -0.14(-2.05%)
May 30, 2013 6.830 7.000 6.800 6.820 14,056,871 -0.01(-0.15%)
May 29, 2013 7.010 7.141 6.810 6.830 11,895,136 -0.21(-2.98%)
May 28, 2013 7.140 7.170 7.020 7.040 7,179,706 +0.00(+0.00%)
May 24, 2013 7.000 7.340 6.990 7.040 9,193,319 -0.03(-0.42%)
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%)
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