3.30 Down -0.14 -4.07%
Find prices for:
ALPHA NATURAL RESOURCES Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 3.5 3.35 3.35 3.44 6,086,301
09/05/2014 3.78 3.61 3.76 3.63 10,180,065
08/29/2014 3.95 3.87 3.9 3.95 3,998,675
08/22/2014 4.09 3.87 3.94 3.98 9,759,335
08/15/2014 3.92 3.66 3.91 3.85 11,362,097
08/08/2014 3.78 3.62 3.65 3.76 8,775,415
08/01/2014 3.45 3.3 3.36 3.37 6,682,318
07/25/2014 3.33 3.27 3.28 3.29 3,858,007
07/18/2014 3.32 3.22 3.25 3.28 4,737,918
07/11/2014 3.34 3.24 3.29 3.31 4,519,032
07/04/2014 3.76 3.76 3.76 3.76 0
06/27/2014 3.78 3.67 3.71 3.72 5,215,392
06/20/2014 3.83 3.71 3.81 3.75 6,650,982
06/13/2014 3.74 3.54 3.58 3.7 5,535,718
06/06/2014 3.48 3.34 3.39 3.39 6,964,482
05/30/2014 3.56 3.34 3.54 3.38 15,971,530
05/23/2014 3.86 3.71 3.81 3.72 14,998,209
05/16/2014 4.41 4.15 4.36 4.17 10,389,844
05/09/2014 4.34 4.2 4.21 4.29 8,569,335
05/02/2014 4.73 4.5 4.51 4.63 11,093,158
04/25/2014 4.38 4.13 4.24 4.2 22,525,484
04/18/2014 4.4 4.4 4.4 4.4 0
04/11/2014 4.38 4.2 4.35 4.31 11,194,189
04/04/2014 4.77 4.45 4.49 4.56 16,323,315
03/28/2014 4.37 4.22 4.25 4.26 6,381,261
03/21/2014 4.49 4.3 4.34 4.44 11,407,223
03/14/2014 4.43 4.35 4.4 4.4 6,814,796
03/07/2014 5.3 4.79 5.29 4.8 33,858,957
02/28/2014 5.58 5.35 5.58 5.37 9,824,730
02/21/2014 5.33 5.13 5.21 5.19 10,292,704
02/14/2014 5.24 5.04 5.18 5.06 12,275,724
02/07/2014 5.35 5.17 5.28 5.3 12,218,891
01/31/2014 5.84 5.67 5.76 5.68 8,248,300
01/24/2014 6.31 5.71 6.16 5.83 21,267,752
01/17/2014 6.54 6.3 6.38 6.32 7,582,931
01/10/2014 6.41 6.12 6.28 6.21 10,733,534
01/03/2014 7.34 6.91 7.28 7.04 9,477,875
12/27/2013 7.24 6.78 6.78 7.21 13,306,993
12/20/2013 6.63 6.35 6.52 6.43 9,859,223
12/13/2013 6.47 6.15 6.4 6.32 24,892,149
12/06/2013 7.11 6.57 6.99 6.57 10,667,307
11/29/2013 6.75 6.6 6.67 6.68 3,487,250
11/22/2013 7.14 6.8 6.89 7 12,074,200
11/15/2013 8.15 7.72 7.72 8.08 10,835,146
11/08/2013 8.13 7.65 7.68 7.99 12,504,703
11/01/2013 7.59 6.86 7.1 7.43 22,406,694
10/25/2013 6.98 6.52 6.89 6.77 12,823,495
10/18/2013 5.96 5.7 5.92 5.72 13,884,812
10/11/2013 5.89 5.56 5.57 5.87 7,885,715
10/04/2013 5.96 5.8 5.8 5.93 4,642,377
09/27/2013 6.34 6.07 6.32 6.08 10,972,525
09/20/2013 6.65 6.18 6.6 6.22 13,362,773
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:57 PM ET