Alpha Natural Resources Inc $4.40

up +0.06


17/4/2014 06:40 PM  |  NYSE : ANR  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANR historical data

Date Open High Low Close Volume
4/17/20144.324.454.214.409,892,270
4/16/20144.484.514.274.349,463,060
4/15/20144.404.574.274.469,697,330
4/14/20144.334.454.274.347,471,070
4/11/20144.354.384.204.3111,194,200
4/10/20144.544.644.364.4111,766,100
4/9/20144.704.784.454.5718,601,500
4/8/20144.605.084.604.8818,694,600
4/7/20144.554.754.544.558,611,370
4/4/20144.494.774.454.5616,323,300
4/3/20144.364.464.334.3910,279,000
4/2/20144.254.404.234.349,270,790
4/1/20144.254.314.204.268,088,770
3/31/20144.304.354.204.256,429,550
3/28/20144.254.374.224.266,381,260
3/27/20144.214.344.124.228,893,080
3/26/20144.324.404.204.2010,302,300
3/25/20144.414.614.314.3412,977,800
3/24/20144.354.634.354.5211,038,900
3/21/20144.344.494.304.4411,407,200
3/20/20144.194.394.194.2412,921,600
3/19/20144.534.634.434.455,426,840
3/18/20144.524.594.414.514,620,860
3/17/20144.424.604.414.537,548,860
3/14/20144.404.434.354.406,814,800
3/13/20144.504.554.344.3812,602,600
3/12/20144.404.584.334.4310,801,500
3/11/20144.644.714.404.4114,132,000
3/10/20144.764.764.584.6314,084,100
3/7/20145.295.304.794.8033,859,000
3/6/20145.255.515.255.487,978,030
3/5/20145.315.385.165.248,542,960
3/4/20145.405.475.305.318,228,760
3/3/20145.305.485.285.327,327,830
2/28/20145.585.585.355.379,824,730
2/27/20145.345.595.265.5812,588,800
2/26/20145.165.455.125.3411,490,500
2/25/20145.235.295.125.198,832,730
2/24/20145.225.305.135.279,044,360
2/21/20145.215.335.135.1910,292,700
2/20/20145.245.355.165.1812,209,800
2/19/20145.105.425.105.2516,765,000
2/18/20145.085.205.065.118,735,840
2/14/20145.185.245.045.0612,275,700
2/13/20145.075.185.015.1713,521,400
2/12/20145.475.605.065.0622,157,400
2/11/20145.155.315.125.2612,630,400
2/10/20145.285.325.025.0912,517,900
2/7/20145.285.355.175.3012,218,900
2/6/20145.145.204.895.1513,134,700
2/5/20145.325.355.075.0914,883,100
2/4/20145.245.505.145.3614,435,000
2/3/20145.695.695.205.2216,860,900
1/31/20145.765.845.675.688,248,300
1/30/20145.805.975.715.859,168,180
1/29/20145.765.955.735.829,069,590
1/28/20145.725.985.715.848,872,070
1/27/20145.845.985.585.7114,119,600
1/24/20146.166.315.715.8321,267,800
1/23/20146.206.466.166.2011,561,800
1/22/20146.186.406.126.2510,716,200
1/21/20146.276.326.156.178,609,170
1/17/20146.386.546.306.327,582,930
1/16/20146.326.476.236.407,472,950
1/15/20146.156.356.096.3010,719,600
1/14/20146.196.366.086.139,584,530
1/13/20146.216.306.126.1410,057,100
1/10/20146.286.416.126.2110,733,500
1/9/20146.376.406.166.2718,713,400
1/8/20146.506.596.376.5214,128,000
1/7/20147.007.016.476.5020,548,900
1/6/20147.107.216.846.948,148,670
1/3/20147.287.346.917.049,477,880
1/2/20147.137.517.107.2611,032,800
12/31/20137.157.317.107.147,507,760
12/30/20137.287.357.067.1011,569,800
12/27/20136.787.246.787.2113,307,000
12/26/20136.706.896.686.777,113,490
12/24/20136.536.796.536.673,427,660
12/23/20136.446.716.436.547,388,480
12/20/20136.526.636.356.439,859,220
12/19/20136.416.716.336.608,464,030
12/18/20136.286.486.216.3911,576,900
12/17/20136.376.396.256.287,606,160
12/16/20136.356.506.236.3310,590,900
12/13/20136.406.476.156.3224,892,100
12/12/20136.846.856.396.4420,521,900
12/11/20137.197.346.826.8510,034,900
12/10/20137.347.707.197.2014,860,900
12/9/20136.817.716.787.5325,698,300
12/6/20136.997.116.576.5710,667,300
12/5/20136.726.966.646.9011,579,500
12/4/20136.957.066.726.7311,601,300
12/3/20136.716.996.626.9215,054,700
12/2/20136.656.946.576.8012,297,000
11/29/20136.676.756.606.683,487,250
11/27/20136.576.776.496.579,078,740
11/26/20136.806.806.536.5910,156,300
11/25/20137.047.056.766.847,886,080
11/22/20136.897.146.807.0012,074,200
Trading Center