ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
2.980 USD  -0.160 (-5.10%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 3.370 3.370 3.100 3.140 13,939,290 -0.24(-7.10%)
Sep 17, 2014 3.400 3.450 3.368 3.380 7,913,654 +0.02(+0.60%)
Sep 16, 2014 3.270 3.370 3.210 3.360 7,695,489 +0.06(+1.82%)
Sep 15, 2014 3.490 3.490 3.280 3.300 8,828,933 -0.14(-4.07%)
Sep 12, 2014 3.350 3.500 3.350 3.440 6,086,301 +0.06(+1.78%)
Sep 11, 2014 3.380 3.410 3.310 3.380 4,250,794 -0.03(-0.88%)
Sep 10, 2014 3.350 3.480 3.330 3.410 10,961,991 +0.04(+1.19%)
Sep 09, 2014 3.460 3.500 3.340 3.370 10,689,498 -0.10(-2.88%)
Sep 08, 2014 3.620 3.620 3.440 3.470 9,379,937 -0.16(-4.41%)
Sep 05, 2014 3.760 3.780 3.610 3.630 10,180,065 -0.13(-3.46%)
Sep 04, 2014 3.870 3.960 3.750 3.760 10,184,851 -0.11(-2.84%)
Sep 03, 2014 3.960 4.000 3.870 3.870 4,900,290 -0.05(-1.28%)
Sep 02, 2014 3.980 4.060 3.900 3.920 8,081,842 -0.03(-0.76%)
Aug 29, 2014 3.950 3.950 3.950 0 +0.08(+2.07%)
Aug 28, 2014 3.940 3.970 3.870 3.870 5,001,064 -0.13(-3.25%)
Aug 27, 2014 4.010 4.025 3.960 4.000 3,229,306 +0.00(+0.00%)
Aug 26, 2014 3.880 4.050 3.860 4.000 6,421,143 +0.11(+2.83%)
Aug 25, 2014 4.020 4.040 3.870 3.890 4,799,267 -0.09(-2.26%)
Aug 22, 2014 3.940 4.090 3.870 3.980 9,759,335 +0.02(+0.51%)
Aug 21, 2014 4.040 4.040 3.945 3.960 7,673,629 -0.02(-0.50%)
Aug 20, 2014 3.990 4.030 3.940 3.980 8,386,366 -0.03(-0.75%)
Aug 19, 2014 3.880 4.160 3.860 4.010 17,997,773 +0.14(+3.62%)
Aug 18, 2014 3.850 3.880 3.775 3.870 5,159,628 +0.02(+0.52%)
Aug 15, 2014 3.910 3.920 3.660 3.850 11,362,097 -0.02(-0.52%)
Aug 14, 2014 3.850 3.920 3.830 3.870 4,939,338 +0.00(+0.00%)
Aug 13, 2014 3.800 3.905 3.750 3.870 5,275,447 +0.10(+2.65%)
Aug 12, 2014 4.020 4.020 3.750 3.770 7,640,520 -0.24(-5.99%)
Aug 11, 2014 3.770 4.070 3.770 4.010 11,729,394 +0.25(+6.65%)
Aug 08, 2014 3.650 3.780 3.620 3.760 8,775,415 +0.13(+3.58%)
Aug 07, 2014 3.740 3.773 3.550 3.630 13,990,732 -0.07(-1.89%)
Aug 06, 2014 3.450 3.700 3.440 3.700 19,717,060 +0.28(+8.19%)
Aug 05, 2014 3.410 3.550 3.380 3.420 10,701,082 -0.02(-0.58%)
Aug 04, 2014 3.420 3.460 3.340 3.440 5,070,414 +0.07(+2.08%)
Aug 01, 2014 3.360 3.450 3.300 3.370 6,682,318 -0.02(-0.59%)
Jul 31, 2014 3.400 3.450 3.330 3.390 4,095,258 -0.06(-1.74%)
Jul 30, 2014 3.570 3.620 3.410 3.450 7,377,592 -0.12(-3.36%)
Jul 29, 2014 3.280 3.595 3.270 3.570 10,749,032 +0.32(+9.85%)
Jul 28, 2014 3.310 3.400 3.230 3.250 4,685,825 -0.04(-1.22%)
Jul 25, 2014 3.280 3.330 3.265 3.290 3,858,007 -0.01(-0.30%)
Jul 24, 2014 3.250 3.385 3.240 3.300 8,900,802 +0.05(+1.54%)
Jul 23, 2014 3.350 3.350 3.210 3.250 5,878,627 -0.07(-2.11%)
Jul 22, 2014 3.230 3.360 3.210 3.320 6,778,041 +0.13(+4.08%)
Jul 21, 2014 3.260 3.275 3.140 3.190 6,431,320 -0.09(-2.74%)
Jul 18, 2014 3.250 3.320 3.215 3.280 4,737,918 +0.06(+1.86%)
Jul 17, 2014 3.390 3.480 3.220 3.220 9,652,597 -0.18(-5.29%)
Jul 16, 2014 3.270 3.430 3.253 3.400 7,663,414 +0.19(+5.92%)
Jul 15, 2014 3.310 3.350 3.200 3.210 6,505,412 -0.10(-3.02%)
Jul 14, 2014 3.340 3.370 3.280 3.310 3,510,549 +0.00(+0.00%)
Jul 11, 2014 3.290 3.340 3.240 3.310 4,519,032 +0.04(+1.22%)
Jul 10, 2014 3.300 3.380 3.210 3.270 7,523,006 -0.05(-1.51%)
Jul 09, 2014 3.380 3.420 3.310 3.320 5,404,892 -0.06(-1.78%)
Jul 08, 2014 3.590 3.600 3.340 3.380 11,665,494 -0.25(-6.89%)
Jul 07, 2014 3.740 3.740 3.560 3.630 7,297,450 -0.13(-3.46%)
Jul 03, 2014 3.760 3.760 3.760 0 +0.13(+3.58%)
Jul 02, 2014 3.630 3.690 3.620 3.630 5,740,208 +0.01(+0.28%)
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