ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.950 USD  +0.080 (+2.07%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
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%)
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