$1.04 +0.07 (%) Alpha Natural Resources Inc - NYSE

Jan. 30, 2015 | 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
1/29/20151.001.030.900.977,239,550
1/28/20151.051.070.991.034,791,787
1/27/20150.991.070.981.023,249,679
1/26/20151.031.060.981.023,969,525
1/23/20151.171.171.021.0210,008,897
1/22/20151.041.171.031.1611,911,304
1/21/20151.061.111.011.028,145,592
1/20/20151.111.151.051.086,308,553
1/16/20151.181.211.071.136,908,105
1/15/20151.201.281.161.196,929,944
1/14/20151.161.191.051.198,344,937
1/13/20151.251.281.131.1910,425,671
1/12/20151.331.331.251.264,218,212
1/9/20151.341.351.281.336,344,333
1/8/20151.391.421.271.3414,257,707
1/7/20151.441.481.361.406,906,710
1/6/20151.491.491.361.396,981,428
1/5/20151.601.611.421.489,180,457
1/2/20151.691.711.581.614,640,313
12/31/20141.771.791.641.678,178,559
12/30/20141.651.821.641.798,529,907
12/29/20141.611.701.611.696,188,734
12/26/20141.581.691.571.605,495,608
12/24/20141.581.651.571.602,202,418
12/23/20141.601.691.581.624,046,082
12/22/20141.611.651.561.604,907,196
12/19/20141.541.671.521.6516,364,427
12/18/20141.591.681.521.539,410,672
12/17/20141.531.601.521.5310,478,914
12/16/20141.491.571.461.5010,148,885
12/15/20141.551.601.471.499,205,195
12/12/20141.601.661.501.5211,301,739
12/11/20141.731.731.601.626,468,210
12/10/20141.761.771.651.695,806,466
12/9/20141.671.801.631.796,895,096
12/8/20141.851.851.681.688,592,782
12/5/20141.801.931.801.874,230,717
12/4/20141.962.011.811.837,515,491
12/3/20141.862.131.821.969,442,836
12/2/20141.941.991.861.877,883,690
12/1/20142.082.091.871.9210,822,531
11/28/20142.152.172.052.086,788,712
11/26/20142.242.302.172.263,964,929
11/25/20142.452.462.192.2312,289,413
11/24/20142.582.592.412.445,313,314
11/21/20142.492.582.412.5414,012,987
11/20/20142.212.412.172.367,146,629
11/19/20142.402.402.162.2010,570,204
11/18/20142.482.592.422.437,271,344
11/17/20142.612.672.422.6110,687,514
11/14/20142.372.682.362.607,488,277
11/13/20142.532.622.352.428,651,510
11/12/20142.502.662.452.626,772,891
11/11/20142.632.652.522.595,422,332
11/10/20142.933.012.612.6414,942,443
11/7/20142.552.942.552.9121,965,062
11/6/20142.422.782.402.5218,353,406
11/5/20142.182.452.142.4323,157,401
11/4/20141.972.121.902.0811,641,732
11/3/20141.982.081.941.9610,400,022
10/31/20141.992.001.861.9612,192,740
10/30/20142.102.161.921.9420,706,177
10/29/20142.202.252.102.1412,885,121
10/28/20142.042.282.002.1613,830,335
10/27/20142.112.152.012.028,406,668
10/24/20142.092.182.052.165,419,840
10/23/20142.102.182.042.156,704,097
10/22/20142.102.272.042.0712,677,915
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center