ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
3.870 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.600 6.810 6.480 6.570 14,546,700 -0.18(-2.67%)
Sep 27, 2012 6.830 7.130 6.630 6.750 21,129,980 +0.16(+2.43%)
Sep 26, 2012 6.280 6.910 6.190 6.590 26,466,129 +0.05(+0.76%)
Sep 25, 2012 6.890 6.970 6.460 6.540 19,470,479 -0.31(-4.53%)
Sep 24, 2012 7.020 7.060 6.800 6.850 16,477,907 -0.36(-4.99%)
Sep 21, 2012 7.490 7.570 7.100 7.210 19,215,060 -0.20(-2.70%)
Sep 20, 2012 7.390 7.470 7.140 7.410 20,421,425 -0.22(-2.88%)
Sep 19, 2012 7.910 8.040 7.480 7.630 24,546,200 -0.25(-3.17%)
Sep 18, 2012 8.110 8.250 7.650 7.880 23,775,130 -0.20(-2.48%)
Sep 17, 2012 8.280 8.430 7.930 8.080 23,050,010 -0.47(-5.50%)
Sep 14, 2012 8.540 9.050 8.470 8.550 40,963,042 +0.32(+3.89%)
Sep 13, 2012 7.300 8.355 7.230 8.230 41,592,854 +0.89(+12.13%)
Sep 12, 2012 7.540 7.550 7.010 7.340 25,920,478 -0.11(-1.48%)
Sep 11, 2012 7.120 7.450 7.030 7.450 20,948,780 +0.53(+7.66%)
Sep 10, 2012 6.950 7.480 6.880 6.920 30,654,030 +0.02(+0.29%)
Sep 07, 2012 6.060 6.940 6.060 6.900 37,801,626 +0.99(+16.75%)
Sep 06, 2012 5.670 6.020 5.610 5.910 15,159,499 +0.30(+5.35%)
Sep 05, 2012 5.400 5.690 5.280 5.610 16,421,312 +0.08(+1.45%)
Sep 04, 2012 5.840 5.840 5.420 5.530 22,952,612 -0.41(-6.90%)
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%)
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