| Alpha Natural Resources, Inc. | (NY: ANR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 6.000 | 6.050 | 5.880 | 5.940 | 17,935,361 | +0.00(+0.00%) |
| Aug 30, 2012 | 6.060 | 6.100 | 5.940 | 5.940 | 10,482,357 | -0.20(-3.26%) |
| Aug 29, 2012 | 5.990 | 6.250 | 5.880 | 6.140 | 16,125,187 | -0.06(-0.97%) |
| Aug 27, 2012 | 6.450 | 6.480 | 6.180 | 6.200 | 12,218,564 | -0.20(-3.13%) |
| Aug 24, 2012 | 6.530 | 6.569 | 6.330 | 6.400 | 14,676,120 | -0.19(-2.88%) |
| Aug 23, 2012 | 7.070 | 7.109 | 6.550 | 6.590 | 20,974,541 | -0.53(-7.44%) |
| Aug 22, 2012 | 6.980 | 7.250 | 6.800 | 7.120 | 23,966,844 | +0.22(+3.19%) |
| Aug 21, 2012 | 6.560 | 7.200 | 6.560 | 6.900 | 29,354,057 | +0.40(+6.15%) |
| Aug 20, 2012 | 6.450 | 6.580 | 6.350 | 6.500 | 15,972,921 | +0.05(+0.78%) |
| Aug 17, 2012 | 6.800 | 6.820 | 6.410 | 6.450 | 14,137,209 | -0.15(-2.27%) |
| Aug 16, 2012 | 6.600 | 6.720 | 6.400 | 6.600 | 18,771,807 | -0.01(-0.15%) |
| Aug 15, 2012 | 6.760 | 6.830 | 6.360 | 6.610 | 19,722,428 | -0.23(-3.36%) |
| Aug 14, 2012 | 7.160 | 7.270 | 6.750 | 6.840 | 12,329,531 | -0.28(-3.93%) |
| Aug 13, 2012 | 7.370 | 7.440 | 7.040 | 7.120 | 11,353,318 | -0.23(-3.13%) |
| Aug 11, 2012 | 7.080 | 7.490 | 6.960 | 7.350 | 24,374,334 | +0.00(+0.00%) |
| Aug 10, 2012 | 7.080 | 7.490 | 6.960 | 7.350 | 24,374,334 | +0.10(+1.38%) |
| Aug 09, 2012 | 6.330 | 7.360 | 6.150 | 7.250 | 30,900,283 | +0.95(+15.08%) |
| Aug 08, 2012 | 7.060 | 7.410 | 6.180 | 6.300 | 35,403,225 | -0.60(-8.70%) |
| Aug 07, 2012 | 6.920 | 7.180 | 6.820 | 6.900 | 20,244,628 | +0.07(+1.02%) |
| Aug 06, 2012 | 6.930 | 7.060 | 6.720 | 6.830 | 15,747,107 | -0.06(-0.87%) |
| Aug 03, 2012 | 6.890 | 7.150 | 6.750 | 6.890 | 12,740,482 | +0.23(+3.45%) |
| Aug 02, 2012 | 6.780 | 7.340 | 6.510 | 6.660 | 20,922,616 | -0.23(-3.34%) |
| Aug 01, 2012 | 7.050 | 7.145 | 6.480 | 6.890 | 24,251,057 | -0.12(-1.71%) |
| Jul 31, 2012 | 7.020 | 7.180 | 6.670 | 7.010 | 15,931,019 | -0.14(-1.96%) |
| Jul 30, 2012 | 7.130 | 7.270 | 6.410 | 7.150 | 28,162,095 | +0.14(+1.92%) |
| Jul 27, 2012 | 6.100 | 7.100 | 5.970 | 7.015 | 26,012,032 | +1.17(+20.12%) |
| Jul 26, 2012 | 6.300 | 6.440 | 5.750 | 5.840 | 17,526,513 | -0.12(-2.01%) |
| Jul 25, 2012 | 6.260 | 6.390 | 5.940 | 5.960 | 12,136,515 | -0.26(-4.18%) |
| Jul 24, 2012 | 6.850 | 7.060 | 6.150 | 6.220 | 16,025,075 | -0.70(-10.12%) |
| Jul 23, 2012 | 6.470 | 6.980 | 6.450 | 6.920 | 12,392,543 | +0.18(+2.67%) |
| Jul 20, 2012 | 6.670 | 6.970 | 6.550 | 6.740 | 13,443,387 | -0.01(-0.15%) |
| Jul 19, 2012 | 6.890 | 6.975 | 6.730 | 6.750 | 12,124,609 | -0.15(-2.17%) |
| Jul 18, 2012 | 6.780 | 7.200 | 6.650 | 6.900 | 14,441,574 | +0.07(+1.02%) |
| Jul 17, 2012 | 6.860 | 6.930 | 6.530 | 6.830 | 13,544,632 | -0.02(-0.29%) |
| Jul 16, 2012 | 7.070 | 7.170 | 6.560 | 6.850 | 27,358,554 | -0.78(-10.22%) |
| Jul 14, 2012 | 7.530 | 7.840 | 7.440 | 7.630 | 12,167,097 | +0.00(+0.00%) |
| Jul 13, 2012 | 7.530 | 7.840 | 7.440 | 7.630 | 12,166,747 | +0.20(+2.69%) |
| Jul 12, 2012 | 7.350 | 7.610 | 7.170 | 7.430 | 17,260,959 | -0.05(-0.67%) |
| Jul 11, 2012 | 7.520 | 7.780 | 7.370 | 7.480 | 13,776,353 | -0.05(-0.66%) |
| Jul 10, 2012 | 8.010 | 8.310 | 7.410 | 7.530 | 19,382,071 | -0.49(-6.11%) |
| Jul 09, 2012 | 8.710 | 8.710 | 7.810 | 8.020 | 19,035,976 | -0.65(-7.50%) |
| Jul 06, 2012 | 9.030 | 9.090 | 8.670 | 8.670 | 14,996,249 | -0.60(-6.47%) |
| Jul 05, 2012 | 9.260 | 9.740 | 9.170 | 9.270 | 15,066,220 | -0.05(-0.54%) |
| Jul 03, 2012 | 8.860 | 9.437 | 8.834 | 9.320 | 9,200,658 | +0.56(+6.39%) |
| Jul 02, 2012 | 8.690 | 8.950 | 8.530 | 8.760 | 9,192,644 | +0.06(+0.69%) |
| Jun 30, 2012 | 8.620 | 8.760 | 8.410 | 8.700 | 13,961,655 | -0.01(-0.11%) |
| Jun 29, 2012 | 8.620 | 8.760 | 8.410 | 8.710 | 14,430,548 | +0.35(+4.19%) |
| Jun 28, 2012 | 7.970 | 8.560 | 7.900 | 8.360 | 14,216,741 | +0.17(+2.08%) |
| Jun 27, 2012 | 7.840 | 8.280 | 7.840 | 8.190 | 14,792,582 | +0.46(+5.95%) |
| Jun 26, 2012 | 7.940 | 8.060 | 7.460 | 7.730 | 13,490,028 | -0.20(-2.52%) |
| Jun 25, 2012 | 8.110 | 8.160 | 7.830 | 7.930 | 10,427,735 | -0.33(-4.00%) |
| Jun 22, 2012 | 8.480 | 8.500 | 8.220 | 8.260 | 9,641,248 | -0.05(-0.60%) |
| Jun 21, 2012 | 8.910 | 8.910 | 8.248 | 8.310 | 13,495,645 | -0.61(-6.84%) |
| Jun 20, 2012 | 8.710 | 9.150 | 8.670 | 8.920 | 16,575,288 | +0.20(+2.29%) |
| Jun 19, 2012 | 8.490 | 8.850 | 8.385 | 8.720 | 14,089,321 | +0.28(+3.32%) |
| Jun 18, 2012 | 8.610 | 8.775 | 8.300 | 8.440 | 12,631,966 | -0.38(-4.31%) |
| Jun 15, 2012 | 8.570 | 8.820 | 8.460 | 8.820 | 11,980,143 | +0.27(+3.16%) |
| Jun 14, 2012 | 8.280 | 8.620 | 8.120 | 8.550 | 17,383,428 | +0.17(+2.03%) |
| Jun 13, 2012 | 8.220 | 8.740 | 8.100 | 8.380 | 16,576,088 | +0.11(+1.33%) |
| Jun 12, 2012 | 8.530 | 8.660 | 8.130 | 8.270 | 21,216,856 | -0.19(-2.25%) |
| Jun 11, 2012 | 9.460 | 9.500 | 8.450 | 8.460 | 18,825,225 | -0.86(-9.23%) |
| Jun 08, 2012 | 9.470 | 9.470 | 9.030 | 9.320 | 14,070,535 | -0.25(-2.61%) |
| Jun 07, 2012 | 10.10 | 10.26 | 9.520 | 9.570 | 13,248,468 | -0.15(-1.54%) |
| Jun 06, 2012 | 10.40 | 10.53 | 9.600 | 9.720 | 18,149,711 | -0.55(-5.36%) |
| Jun 05, 2012 | 10.08 | 10.54 | 10.02 | 10.27 | 8,492,871 | +0.16(+1.58%) |
| Jun 04, 2012 | 10.47 | 10.60 | 9.935 | 10.11 | 11,812,991 | -0.32(-3.07%) |
| Jun 02, 2012 | 10.04 | 10.75 | 9.910 | 10.43 | 13,726,718 | +0.00(+0.00%) |
