Alpha Natural Resources Inc $3.98

up +0.02


22/8/2014 04:00 PM  |  NYSE : ANR  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANR historical data

Date Open High Low Close Volume
8/22/20143.944.093.873.989,759,335
8/21/20144.044.043.953.967,673,629
8/20/20143.994.033.943.988,386,366
8/19/20143.884.163.864.0118,000,773
8/18/20143.853.883.763.875,160,228
8/15/20143.913.923.663.8511,362,097
8/14/20143.853.953.833.874,939,338
8/13/20143.803.913.753.875,275,557
8/12/20144.024.023.753.777,641,668
8/11/20143.774.073.774.0111,729,474
8/8/20143.653.783.623.768,775,415
8/7/20143.743.773.553.6313,990,732
8/6/20143.453.703.443.7019,718,010
8/5/20143.413.553.383.4210,705,087
8/4/20143.423.463.343.445,070,414
8/1/20143.363.453.303.376,682,318
7/31/20143.403.453.333.394,100,947
7/30/20143.573.623.413.457,377,592
7/29/20143.283.603.273.5710,749,132
7/28/20143.313.403.233.254,685,825
7/25/20143.283.333.273.293,858,007
7/24/20143.253.393.243.308,902,802
7/23/20143.353.353.213.255,885,946
7/22/20143.233.363.213.326,780,491
7/21/20143.263.283.143.196,434,020
7/18/20143.253.323.223.284,737,918
7/17/20143.393.483.223.229,654,397
7/16/20143.273.433.253.407,667,614
7/15/20143.313.353.203.216,506,337
7/14/20143.343.373.283.313,545,628
7/11/20143.293.343.243.314,519,032
7/10/20143.303.383.213.277,526,877
7/9/20143.383.423.313.325,406,092
7/8/20143.593.603.343.3811,668,904
7/7/20143.743.743.563.637,298,891
7/3/20143.643.823.633.765,172,073
7/2/20143.633.693.623.635,740,208
7/1/20143.733.803.613.625,910,149
6/30/20143.713.753.633.714,345,135
6/27/20143.713.783.673.725,215,392
6/26/20143.633.773.603.744,396,183
6/25/20143.573.663.523.635,512,966
6/24/20143.833.863.573.588,750,797
6/23/20143.793.943.783.856,170,095
6/20/20143.813.833.713.756,650,982
6/19/20143.683.833.683.776,759,796
6/18/20143.583.723.553.684,803,476
6/17/20143.563.653.523.575,668,888
6/16/20143.723.743.573.603,879,386
6/13/20143.583.743.543.705,535,718
6/12/20143.543.593.473.565,321,659
6/11/20143.483.593.423.536,987,898
6/10/20143.493.553.413.434,428,670
6/9/20143.413.503.413.465,676,593
6/6/20143.393.483.343.396,964,482
6/5/20143.253.433.163.369,537,607
6/4/20143.173.363.133.2111,309,223
6/3/20143.233.293.103.2010,715,021
6/2/20143.443.493.213.2414,711,512
5/30/20143.543.563.343.3815,973,780
5/29/20143.583.683.563.566,788,931
5/28/20143.713.733.553.5810,748,781
5/27/20143.713.853.683.698,817,696
5/23/20143.813.863.713.7214,998,209
5/22/20143.984.003.823.8511,016,743
5/21/20143.964.043.853.9611,023,617
5/20/20144.204.203.933.9412,888,485
5/19/20144.194.264.064.215,524,222
5/16/20144.364.414.154.1710,389,844
5/15/20144.494.534.334.406,430,145
5/14/20144.424.554.414.497,225,753
5/13/20144.514.574.414.458,047,625
5/12/20144.404.634.384.5411,022,416
5/9/20144.214.344.204.298,569,335
5/8/20144.294.374.224.287,339,305
5/7/20144.454.504.254.258,476,767
5/6/20144.684.734.444.458,114,305
5/5/20144.624.624.524.556,312,517
5/2/20144.514.734.504.6311,093,158
5/1/20144.194.574.124.5318,882,855
4/30/20144.344.444.254.3051,367,739
4/29/20144.164.364.134.3613,305,429
4/28/20144.194.314.134.1311,522,924
4/25/20144.244.384.134.2022,525,484
4/24/20144.284.524.244.509,252,448
4/23/20144.214.404.204.317,502,367
4/22/20144.344.374.174.2211,479,672
4/21/20144.384.424.294.327,754,609
4/17/20144.324.454.214.409,892,274
4/16/20144.484.514.274.349,463,059
4/15/20144.404.574.274.469,697,330
4/14/20144.334.454.274.347,471,071
4/11/20144.354.384.204.3111,194,189
4/10/20144.544.644.364.4111,766,134
4/9/20144.704.784.454.5718,601,545
4/8/20144.605.084.604.8818,694,637
4/7/20144.554.754.544.558,611,367
4/4/20144.494.774.454.5616,323,315
4/3/20144.364.464.334.3910,279,049
4/2/20144.254.404.234.349,270,791
Trading Center