$0.29 +0.01 (%) Alpha Natural Resources Inc - NYSE

Jul. 6, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANR historical data

Date Open High Low Close Volume
7/2/20150.280.300.270.297,084,541
7/1/20150.300.300.240.286,883,099
6/30/20150.360.360.300.306,167,579
6/29/20150.330.370.280.359,884,660
6/26/20150.360.360.310.3231,082,258
6/25/20150.360.370.350.365,682,306
6/24/20150.400.400.350.357,999,072
6/23/20150.420.420.380.397,782,936
6/22/20150.410.430.410.415,369,470
6/19/20150.440.440.380.4011,335,300
6/18/20150.440.440.400.425,661,966
6/17/20150.420.430.400.435,495,388
6/16/20150.400.430.390.404,903,372
6/15/20150.410.420.390.402,988,309
6/12/20150.440.470.380.395,058,626
6/11/20150.470.470.420.455,084,226
6/10/20150.490.490.410.479,501,331
6/9/20150.500.510.480.484,212,986
6/8/20150.500.510.480.504,813,790
6/5/20150.500.510.480.503,820,471
6/4/20150.530.530.490.505,373,464
6/3/20150.550.570.500.525,938,532
6/2/20150.510.570.510.546,962,138
6/1/20150.540.540.490.515,586,984
5/29/20150.540.550.500.507,822,343
5/28/20150.520.560.510.553,725,360
5/27/20150.590.600.520.555,668,939
5/26/20150.650.650.570.606,275,801
5/22/20150.680.680.650.652,948,128
5/21/20150.650.710.650.683,741,193
5/20/20150.700.710.640.676,699,483
5/19/20150.750.750.700.713,286,828
5/18/20150.760.790.720.753,326,615
5/15/20150.780.790.750.793,692,088
5/14/20150.760.780.760.783,580,278
5/13/20150.820.820.760.772,866,381
5/12/20150.760.820.760.793,625,023
5/11/20150.750.800.750.782,552,953
5/8/20150.730.790.730.773,491,920
5/7/20150.750.770.740.753,452,339
5/6/20150.790.830.740.756,100,799
5/5/20150.830.850.810.824,891,057
5/4/20150.830.860.800.823,993,865
5/1/20150.810.830.750.804,666,000
4/30/20150.860.860.780.817,853,588
4/29/20150.830.850.810.824,473,709
4/28/20150.830.860.810.843,668,558
4/27/20150.840.860.800.823,274,390
4/24/20150.830.860.830.832,789,415
4/23/20150.860.860.820.833,075,061
4/22/20150.860.880.830.843,057,154
4/21/20150.910.920.820.856,835,786
4/20/20151.001.000.900.917,984,962
4/17/20151.041.040.980.993,810,541
4/16/20151.081.081.011.034,440,425
4/15/20151.001.070.981.047,214,888
4/14/20150.961.010.960.983,948,509
4/13/20150.991.030.970.994,784,765
4/10/20151.071.071.001.003,475,225
4/9/20151.011.070.981.073,109,780
4/8/20151.061.090.981.013,316,402
4/7/20151.001.061.001.045,127,490
4/6/20151.011.070.991.014,419,081
4/2/20151.051.060.981.015,482,365
4/1/20151.051.080.981.036,794,126
3/31/20150.951.000.931.006,028,118
3/30/20150.960.990.930.943,638,873
3/27/20151.021.020.900.985,998,122
3/26/20150.920.990.920.996,549,050
3/25/20150.890.930.880.925,321,985
3/24/20150.860.980.860.885,359,501
3/23/20150.840.930.830.916,633,867
3/20/20150.930.950.820.8319,463,496
3/19/20150.940.980.900.924,183,065
3/18/20150.800.960.790.946,798,603
3/17/20150.850.860.780.819,413,738
3/16/20150.940.940.840.864,712,631
3/13/20150.930.970.900.914,308,813
3/12/20151.021.040.930.953,818,227
3/11/20151.021.040.971.014,835,209
3/10/20151.061.071.011.024,644,680
3/9/20151.101.121.051.063,669,076
3/6/20151.081.111.051.115,183,034
3/5/20151.111.141.061.092,829,471
3/4/20151.131.131.081.113,379,952
3/3/20151.221.221.121.135,039,599
3/2/20151.291.291.161.194,653,042
2/27/20151.281.321.261.273,864,679
2/26/20151.351.381.251.305,529,733
2/25/20151.421.431.361.374,461,293
2/24/20151.321.421.311.402,754,969
2/23/20151.421.441.321.363,908,005
2/20/20151.411.481.401.423,822,428
2/19/20151.331.461.291.415,712,504
2/18/20151.331.421.291.344,663,691
2/17/20151.261.341.201.334,404,084
2/13/20151.271.291.221.277,669,635
2/12/20151.321.361.181.2411,647,907
2/11/20151.231.271.161.195,728,397
2/10/20151.291.291.151.256,528,966
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!