$1.09 -0.02 (%) Alpha Natural Resources Inc - NYSE

Mar. 5, 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
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
2/9/20151.191.301.181.256,223,797
2/6/20151.191.201.121.163,520,432
2/5/20151.171.221.131.184,729,264
2/4/20151.111.201.081.176,324,304
2/3/20151.061.141.041.108,881,469
2/2/20151.031.030.961.024,817,397
1/30/20150.931.040.881.045,362,348
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center