ALPHA NATURAL RESOURCES $5.60

down -0.22


19/6/2013 04:19 PM  |  NYSE : ANR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

ANR historical data

Date Open High Low Close Volume
6/19/2013 5.79 5.89 5.57 5.60 100978
6/18/2013 5.69 5.96 5.64 5.82 127215
6/17/2013 6.04 6.09 5.50 5.67 204983
6/14/2013 6.31 6.33 5.83 6.00 167613
6/13/2013 6.16 6.30 6.06 6.23 96168
6/12/2013 6.31 6.34 6.03 6.16 83256
6/11/2013 6.22 6.29 6.18 6.25 76755
6/10/2013 6.37 6.49 6.22 6.36 98627
6/7/2013 6.59 6.64 6.33 6.39 120748
6/6/2013 6.52 6.79 6.50 6.66 97763
6/5/2013 6.64 6.64 6.50 6.55 97345
6/4/2013 6.69 6.76 6.50 6.64 79934
6/3/2013 6.72 6.83 6.64 6.70 99521
5/31/2013 6.75 6.80 6.65 6.68 128730
5/30/2013 6.83 7.00 6.80 6.82 140569
5/29/2013 7.01 7.14 6.81 6.83 118952
5/28/2013 7.14 7.17 7.02 7.04 71806
5/24/2013 7.00 7.34 6.99 7.04 91909
5/23/2013 6.87 7.17 6.78 7.07 123657
5/22/2013 7.32 7.41 6.91 6.99 192485
5/21/2013 7.33 7.52 7.14 7.21 187574
5/20/2013 6.71 7.23 6.71 7.21 156516
5/17/2013 6.81 6.95 6.72 6.75 103397
5/16/2013 6.75 6.90 6.61 6.79 191593
5/15/2013 6.86 6.97 6.77 6.78 98271
5/14/2013 7.00 7.07 6.85 6.93 101228
5/13/2013 7.10 7.26 7.00 7.01 120540
5/10/2013 7.08 7.28 6.93 7.27 148757
5/9/2013 7.20 7.28 6.96 7.03 153767
5/8/2013 6.67 7.31 6.63 7.21 303590
5/7/2013 7.01 7.09 6.68 6.73 199609
5/6/2013 7.18 7.27 7.05 7.20 100701
5/3/2013 7.28 7.33 7.05 7.13 135477
5/2/2013 7.57 7.60 6.81 7.13 272858
5/1/2013 7.34 7.61 7.19 7.47 119160
4/30/2013 7.26 7.48 7.16 7.42 60417
4/29/2013 7.25 7.35 7.13 7.29 50819
4/26/2013 7.26 7.27 6.99 7.14 76690
4/25/2013 7.34 7.55 7.15 7.26 121878
4/24/2013 6.92 7.30 6.89 7.24 91723
4/23/2013 7.16 7.16 6.76 6.83 132512
4/22/2013 7.08 7.16 6.85 7.13 72770
4/19/2013 7.45 7.50 6.94 7.05 120254
4/18/2013 6.92 7.53 6.87 7.35 149788
4/17/2013 7.03 7.16 6.75 6.85 122577
4/16/2013 7.27 7.37 7.05 7.16 82256
4/15/2013 7.50 7.55 7.08 7.14 181006
4/12/2013 8.33 8.40 7.85 7.91 97683
4/11/2013 8.02 8.31 7.86 8.13 101072
4/10/2013 7.98 8.13 7.88 8.02 78338
4/9/2013 7.63 8.05 7.57 7.90 93020
4/8/2013 7.58 7.73 7.50 7.56 58521
4/5/2013 7.23 7.73 7.17 7.58 124865
4/4/2013 7.31 7.45 7.15 7.31 90565
4/3/2013 7.42 7.61 7.08 7.31 154498
4/2/2013 7.85 7.90 7.36 7.44 140727
4/1/2013 8.16 8.25 7.77 7.83 88369
3/28/2013 8.35 8.39 8.16 8.21 63517
3/27/2013 8.01 8.42 7.85 8.40 104041
3/26/2013 8.39 8.50 7.98 8.12 115583
3/25/2013 8.30 8.37 8.12 8.33 67925
3/22/2013 8.36 8.49 8.21 8.25 63869
3/21/2013 8.37 8.64 8.28 8.30 72322
3/20/2013 8.36 8.55 8.12 8.40 80033
3/19/2013 8.65 8.65 8.21 8.24 113888
3/18/2013 8.49 9.05 8.43 8.66 115111
3/15/2013 8.39 8.86 8.35 8.65 204097
3/14/2013 7.99 8.35 7.82 8.31 146034
3/13/2013 8.38 8.39 7.97 8.01 88555
3/12/2013 8.32 8.56 8.21 8.38 65395
3/11/2013 8.58 8.58 8.24 8.31 88739
3/8/2013 8.50 8.77 8.36 8.58 98014
3/7/2013 8.33 8.57 8.25 8.39 95573
3/6/2013 7.77 8.58 7.58 8.45 171453
3/5/2013 7.68 7.86 7.65 7.69 88461
3/4/2013 7.58 7.84 7.37 7.55 117316
3/1/2013 7.90 7.96 7.63 7.68 162675
2/28/2013 8.18 8.24 7.95 7.98 100742
2/27/2013 8.09 8.28 8.09 8.17 83189
2/26/2013 8.20 8.26 7.85 8.10 138110
2/25/2013 8.72 8.83 8.12 8.15 125863
2/22/2013 9.00 9.07 8.60 8.67 99512
2/21/2013 8.98 9.20 8.72 8.88 91324
2/20/2013 9.52 9.69 9.10 9.13 147232
2/19/2013 9.52 9.81 9.32 9.50 218086
2/15/2013 9.55 9.67 9.22 9.48 141123
2/14/2013 9.10 9.90 9.05 9.67 396103
2/13/2013 8.40 8.70 8.36 8.49 115189
2/12/2013 8.31 8.50 8.21 8.42 66817
2/11/2013 8.20 8.33 8.08 8.25 73423
2/8/2013 8.46 8.46 8.15 8.23 104137
2/7/2013 8.70 8.81 8.38 8.51 92965
2/6/2013 8.38 8.70 8.31 8.67 81777
2/5/2013 8.68 8.68 8.32 8.47 154396
2/4/2013 8.57 8.95 8.56 8.69 100020
2/1/2013 8.96 9.06 8.70 8.73 144583
1/31/2013 8.65 8.89 8.45 8.86 125806
1/30/2013 9.12 9.23 8.53 8.61 162007
1/29/2013 8.97 9.34 8.97 9.11 174295
1/28/2013 9.29 9.30 8.87 8.89 132117
Marketplace
Trading Center