ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
1.020 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 1.030 1.060 0.9800 1.020 3,968,025 +0.00(+0.00%)
Jan 23, 2015 1.170 1.170 1.020 1.020 10,008,897 -0.14(-12.07%)
Jan 22, 2015 1.040 1.170 1.030 1.160 11,910,304 +0.14(+13.73%)
Jan 21, 2015 1.060 1.110 1.010 1.020 8,143,657 -0.06(-5.56%)
Jan 20, 2015 1.110 1.150 1.050 1.080 6,308,453 -0.05(-4.42%)
Jan 16, 2015 1.180 1.210 1.070 1.130 6,908,105 -0.06(-5.04%)
Jan 15, 2015 1.280 1.190 6,929,944 +0.00(+0.00%)
Jan 14, 2015 1.160 1.190 1.050 1.190 8,344,937 +0.00(+0.00%)
Jan 13, 2015 1.190 10,425,671 -0.07(-5.56%)
Jan 12, 2015 1.330 1.330 1.250 1.260 4,218,212 -0.07(-5.26%)
Jan 09, 2015 1.340 1.350 1.280 1.330 6,344,333 -0.01(-0.75%)
Jan 08, 2015 1.390 1.420 1.270 1.340 14,257,059 -0.06(-4.29%)
Jan 07, 2015 1.440 1.480 1.360 1.400 6,906,710 +0.01(+0.72%)
Jan 06, 2015 1.490 1.490 1.360 1.390 6,961,794 -0.09(-6.08%)
Jan 05, 2015 1.600 1.610 1.420 1.480 9,180,457 -0.13(-8.07%)
Jan 02, 2015 1.690 1.710 1.580 1.610 4,640,313 -0.06(-3.59%)
Dec 31, 2014 1.670 1.670 1.670 0 -0.12(-6.70%)
Dec 30, 2014 1.650 1.820 1.640 1.790 8,529,737 +0.10(+5.92%)
Dec 29, 2014 1.610 1.700 1.610 1.690 6,188,734 +0.09(+5.62%)
Dec 26, 2014 1.580 1.690 1.570 1.600 5,495,608 +0.00(+0.00%)
Dec 24, 2014 1.600 1.600 1.600 0 -0.02(-1.23%)
Dec 23, 2014 1.600 1.690 1.580 1.620 4,046,082 +0.02(+1.25%)
Dec 22, 2014 1.610 1.650 1.560 1.600 4,907,196 -0.05(-3.03%)
Dec 19, 2014 1.540 1.670 1.520 1.650 16,364,427 +0.12(+7.84%)
Dec 18, 2014 1.590 1.680 1.520 1.530 9,408,229 +0.00(+0.00%)
Dec 17, 2014 1.530 1.600 1.520 1.530 10,478,914 +0.03(+2.00%)
Dec 16, 2014 1.500 10,146,085 +0.01(+0.67%)
Dec 15, 2014 1.550 1.600 1.470 1.490 9,204,995 -0.03(-1.97%)
Dec 12, 2014 1.600 1.655 1.500 1.520 11,301,739 -0.10(-6.17%)
Dec 11, 2014 1.730 1.730 1.600 1.620 6,468,210 -0.07(-4.14%)
Dec 10, 2014 1.760 1.770 1.650 1.690 5,806,466 -0.10(-5.59%)
Dec 09, 2014 1.670 1.800 1.630 1.790 6,895,096 +0.11(+6.55%)
Dec 08, 2014 1.850 1.853 1.680 1.680 8,592,782 -0.19(-10.16%)
Dec 05, 2014 1.800 1.850 1.800 1.870 4,230,717 +0.04(+2.19%)
Dec 04, 2014 1.960 2.010 1.810 1.830 7,515,491 -0.13(-6.63%)
Dec 03, 2014 1.860 2.130 1.820 1.960 9,442,836 +0.09(+4.81%)
Dec 02, 2014 1.940 1.990 1.860 1.870 7,883,690 -0.05(-2.60%)
Dec 01, 2014 2.080 2.090 1.870 1.920 10,819,031 -0.16(-7.69%)
Nov 28, 2014 2.150 2.170 2.050 2.080 6,788,712 -0.18(-7.96%)
Nov 26, 2014 2.260 2.260 2.260 0 +0.03(+1.35%)
Nov 25, 2014 2.450 2.460 2.190 2.230 12,288,413 -0.21(-8.61%)
Nov 24, 2014 2.580 2.590 2.410 2.440 5,313,314 -0.10(-3.94%)
Nov 21, 2014 2.490 2.580 2.410 2.540 14,012,987 +0.18(+7.63%)
Nov 20, 2014 2.210 2.410 2.170 2.360 7,099,954 +0.16(+7.27%)
Nov 19, 2014 2.400 2.400 2.160 2.200 10,570,204 -0.23(-9.47%)
Nov 18, 2014 2.480 2.590 2.420 2.430 7,268,844 -0.18(-6.90%)
Nov 17, 2014 2.610 2.670 2.415 2.610 10,687,514 +0.01(+0.38%)
Nov 14, 2014 2.370 2.680 2.360 2.600 7,488,277 +0.18(+7.44%)
Nov 13, 2014 2.530 2.620 2.350 2.420 8,646,010 -0.20(-7.63%)
Nov 12, 2014 2.500 2.660 2.450 2.620 6,772,891 +0.03(+1.16%)
Nov 11, 2014 2.630 2.650 2.520 2.590 5,418,832 -0.05(-1.89%)
Nov 10, 2014 2.930 3.010 2.610 2.640 14,940,343 -0.27(-9.28%)
Nov 07, 2014 2.550 2.940 2.550 2.910 21,965,062 +0.39(+15.48%)
Nov 06, 2014 2.420 2.780 2.400 2.520 18,351,941 +0.09(+3.70%)
Nov 05, 2014 2.180 2.450 2.140 2.430 23,146,831 +0.35(+16.83%)
Nov 04, 2014 1.970 2.120 1.900 2.080 11,641,532 +0.12(+6.12%)
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