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 (%)
Jul 31, 2013 5.410 5.630 5.355 5.440 8,742,349 -0.01(-0.18%)
Jul 30, 2013 5.560 5.600 5.360 5.450 6,353,411 -0.14(-2.50%)
Jul 29, 2013 5.540 5.640 5.440 5.590 6,054,332 +0.05(+0.90%)
Jul 26, 2013 5.410 5.650 5.300 5.540 11,180,888 +0.17(+3.17%)
Jul 25, 2013 5.500 5.680 5.280 5.370 12,304,380 -0.14(-2.54%)
Jul 24, 2013 5.850 5.850 5.370 5.510 14,847,522 -0.37(-6.29%)
Jul 23, 2013 5.780 6.160 5.770 5.880 18,015,247 +0.22(+3.89%)
Jul 22, 2013 5.680 5.840 5.640 5.660 5,479,895 -0.02(-0.35%)
Jul 19, 2013 5.750 5.870 5.660 5.680 5,234,610 -0.14(-2.41%)
Jul 18, 2013 5.570 5.880 5.562 5.820 8,354,299 +0.24(+4.30%)
Jul 17, 2013 5.500 5.630 5.410 5.580 7,667,294 +0.14(+2.57%)
Jul 16, 2013 5.440 5.510 5.299 5.440 7,415,025 -0.12(-2.16%)
Jul 15, 2013 5.590 5.730 5.500 5.560 6,875,117 +0.03(+0.54%)
Jul 12, 2013 5.840 5.850 5.520 5.530 8,968,686 -0.17(-2.98%)
Jul 11, 2013 5.600 5.740 5.550 5.700 7,799,206 +0.23(+4.20%)
Jul 10, 2013 5.530 5.590 5.410 5.470 7,294,833 +0.00(+0.00%)
Jul 09, 2013 5.420 5.520 5.390 5.470 9,037,565 +0.11(+2.05%)
Jul 08, 2013 5.080 5.425 5.030 5.360 10,581,929 +0.25(+4.89%)
Jul 05, 2013 5.200 5.230 5.000 5.110 6,786,590 -0.07(-1.35%)
Jul 03, 2013 5.260 5.290 5.150 5.180 5,911,759 -0.15(-2.81%)
Jul 02, 2013 5.280 5.430 5.170 5.330 12,160,186 +0.05(+0.95%)
Jul 01, 2013 5.270 5.430 5.110 5.280 12,475,327 +0.04(+0.76%)
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%)
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