$2.06 -0.11 (%) Alpha Natural Resources Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANR historical data

Date Open High Low Close Volume
10/21/20142.172.172.022.068,418,288
10/20/20142.002.201.992.179,343,404
10/17/20142.322.351.971.9914,216,358
10/16/20141.962.391.952.2922,778,566
10/15/20141.762.041.682.0117,830,931
10/14/20141.691.981.591.8219,969,955
10/13/20141.791.861.621.6417,165,928
10/10/20141.891.931.681.7013,314,671
10/9/20142.122.131.901.9212,105,378
10/8/20142.032.171.822.1616,901,229
10/7/20142.232.292.022.0412,613,167
10/6/20142.142.322.062.3012,464,542
10/3/20142.292.292.042.1120,404,416
10/2/20142.352.412.212.2714,681,081
10/1/20142.442.452.232.2812,088,262
9/30/20142.252.502.252.4819,466,180
9/29/20142.322.412.222.2615,378,543
9/26/20142.422.482.322.3619,023,148
9/25/20142.572.572.312.4322,249,073
9/24/20142.842.842.512.5521,221,447
9/23/20142.822.902.712.8814,456,149
9/22/20142.982.982.602.7022,275,962
9/19/20143.163.202.962.9814,038,589
9/18/20143.373.373.103.1413,942,190
9/17/20143.403.453.373.387,913,754
9/16/20143.273.373.213.367,699,989
9/15/20143.493.493.283.308,829,033
9/12/20143.353.503.353.446,086,301
9/11/20143.383.413.313.384,252,094
9/10/20143.353.483.333.4110,961,991
9/9/20143.463.503.343.3710,689,498
9/8/20143.623.643.443.479,379,937
9/5/20143.763.783.613.6310,180,065
9/4/20143.873.973.753.7610,186,851
9/3/20143.964.033.873.874,900,290
9/2/20143.984.063.903.928,081,842
8/29/20143.903.953.873.953,998,675
8/28/20143.943.973.873.875,001,964
8/27/20144.014.033.954.003,229,306
8/26/20143.884.053.864.006,421,143
8/25/20144.024.043.873.894,802,267
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center