ALPHA NATURAL RESOURCES, Inc. (NY: ANR)
1.600 USD  -0.050 (-3.03%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.980 2.080 1.940 1.960 10,397,672 +0.00(+0.00%)
Oct 31, 2014 1.990 1.995 1.860 1.960 12,192,740 +0.02(+1.03%)
Oct 30, 2014 2.100 2.155 1.920 1.940 20,695,497 -0.20(-9.35%)
Oct 29, 2014 2.200 2.210 2.095 2.140 12,885,121 -0.02(-0.93%)
Oct 28, 2014 2.040 2.280 2.000 2.160 13,830,335 +0.14(+6.93%)
Oct 27, 2014 2.110 2.150 2.160 2.020 8,406,668 -0.14(-6.48%)
Oct 24, 2014 2.090 2.180 2.050 2.160 5,419,840 +0.01(+0.47%)
Oct 23, 2014 2.100 2.180 2.040 2.150 6,704,097 +0.08(+3.86%)
Oct 22, 2014 2.270 2.040 2.070 12,677,915 +0.01(+0.49%)
Oct 21, 2014 2.170 2.170 2.020 2.060 8,418,288 -0.11(-5.07%)
Oct 20, 2014 2.000 2.200 1.990 2.170 9,342,799 +0.18(+9.05%)
Oct 17, 2014 1.970 1.990 14,216,358 -0.30(-13.10%)
Oct 16, 2014 1.960 2.390 1.950 2.290 22,778,566 +0.28(+13.93%)
Oct 15, 2014 1.760 2.040 1.680 2.010 17,830,931 +0.19(+10.44%)
Oct 14, 2014 1.690 1.975 1.650 1.820 19,969,955 +0.18(+10.98%)
Oct 13, 2014 1.790 1.860 1.620 1.640 17,165,928 -0.06(-3.53%)
Oct 10, 2014 1.890 1.930 1.680 1.700 13,314,671 -0.22(-11.46%)
Oct 09, 2014 2.120 2.130 1.900 1.920 12,104,378 -0.24(-11.11%)
Oct 08, 2014 2.030 2.170 1.820 2.160 16,901,229 +0.12(+5.88%)
Oct 07, 2014 2.230 2.290 2.020 2.040 12,613,167 -0.26(-11.30%)
Oct 06, 2014 2.140 2.320 2.060 2.300 12,464,452 +0.19(+9.00%)
Oct 03, 2014 2.290 2.290 2.040 2.110 20,404,416 -0.16(-7.05%)
Oct 02, 2014 2.350 2.410 2.210 2.270 14,681,081 -0.01(-0.44%)
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