Historical Prices for Alpha Natural Resources, Inc. (ANR)

Symbol:

Historical Data for Alpha Natural Resources Inc. (ANR)

After Hours: $ 17.40

-0.13 (-0.74%)

Volume: 91.2 k

6:04 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	16.45	17.85	15.41	17.53	5,943,638	2.85	19.41%
11/20/08	17.99	18.11	14.21	14.68	7,126,354	-3.64	-19.87%
11/19/08	19.33	19.85	18.25	18.32	4,357,183	-1.48	-7.47%
11/18/08	22.45	24.10	19.20	19.80	7,821,122	-5.10	-20.48%
11/17/08	25.34	26.63	23.25	24.90	3,796,398	-1.57	-5.93%
11/14/08	27.10	28.63	25.60	26.47	2,872,153	-1.48	-5.30%
11/13/08	24.09	27.95	23.01	27.95	3,683,383	4.00	16.70%
11/12/08	24.25	25.36	23.41	23.95	2,266,022	-1.44	-5.67%
11/11/08	25.18	26.43	24.18	25.39	2,601,494	-1.22	-4.58%
11/10/08	26.52	27.60	25.67	26.61	3,317,047	2.10	8.57%
11/7/08	25.21	26.09	23.40	24.51	4,062,769	0.15	0.62%
11/6/08	28.25	28.93	23.72	24.36	6,906,327	-5.05	-17.17%
11/5/08	34.46	34.71	29.24	29.41	4,172,623	-6.27	-17.57%
11/4/08	35.45	37.49	34.56	35.68	3,400,767	1.95	5.78%
11/3/08	34.42	36.25	33.19	33.73	2,762,829	-2.04	-5.70%
10/31/08	34.07	37.06	33.94	35.77	2,948,410	-0.14	-0.39%
10/30/08	35.86	36.65	32.10	35.91	2,951,470	1.67	4.88%
10/29/08	30.55	38.09	28.91	34.24	6,187,056	4.61	15.56%
10/28/08	28.19	29.63	24.71	29.63	4,316,981	3.45	13.18%
10/27/08	29.305	30.83	26.18	26.18	3,077,005	-3.46	-11.67%
10/24/08	26.96	31.42	26.79	29.64	2,636,664	-2.49	-7.75%
10/23/08	32.98	35.63	30.25	32.13	4,670,720	-0.24	-0.74%
10/22/08	38.02	38.22	31.27	32.37	4,455,010	-8.10	-20.01%
10/21/08	42.00	43.75	39.05	40.47	4,152,753	-2.96	-6.82%
10/20/08	40.24	43.43	37.85	43.43	4,675,661	5.35	14.05%
10/17/08	33.15	41.98	32.30	38.08	6,307,396	1.86	5.14%
10/16/08	33.21	36.22	30.85	36.22	5,173,005	5.21	16.80%
10/15/08	36.04	37.51	31.01	31.01	3,692,485	-7.40	-19.27%
10/14/08	45.41	45.50	37.24	38.41	3,775,221	-4.38	-10.24%
10/13/08	35.03	42.79	33.70	42.79	4,752,914	11.09	34.98%
10/10/08	27.62	34.33	28.05	31.70	7,072,470	-3.30	-9.43%
10/9/08	41.01	43.52	33.77	35.00	4,373,970	-4.62	-11.66%
10/8/08	33.51	41.68	31.37	39.62	8,357,599	3.86	10.79%
10/7/08	40.72	42.48	35.27	35.76	6,386,226	-2.86	-7.41%
10/6/08	39.00	39.47	32.77	38.62	4,557,161	-3.63	-8.59%
10/3/08	42.56	48.94	40.73	42.25	6,361,893	1.75	4.32%
10/2/08	46.33	46.49	40.26	40.50	4,705,030	-7.19	-15.08%
10/1/08	49.64	50.69	46.60	47.69	3,906,246	-3.74	-7.27%
9/30/08	44.99	51.66	44.21	51.43	5,419,958	8.02	18.48%
9/29/08	52.37	53.00	42.68	43.41	5,570,259	-12.53	-22.40%
9/26/08	57.07	57.70	52.61	55.94	3,837,385	-4.86	-7.99%
9/25/08	58.12	60.97	53.24	60.80	5,123,804	2.72	4.68%
9/24/08	64.25	65.00	57.94	58.08	2,687,550	-4.77	-7.59%
9/23/08	63.80	67.04	61.05	62.85	2,809,597	-2.50	-3.83%
9/22/08	67.50	70.90	63.00	65.35	5,023,692	-0.62	-0.94%
9/19/08	69.50	69.50	58.27	65.97	4,782,029	7.62	13.06%
9/18/08	55.93	59.84	50.30	58.35	4,857,242	3.41	6.21%
9/17/08	57.94	61.98	53.27	54.94	6,042,877	-2.52	-4.39%
9/16/08	51.88	58.00	49.59	57.46	6,360,210	2.12	3.83%
9/15/08	66.49	66.49	54.55	55.34	8,474,668	-15.00	-21.32%
9/12/08	68.60	71.20	66.24	70.34	7,341,862	3.20	4.77%
9/11/08	64.95	68.99	62.33	67.14	4,816,959	1.23	1.87%
9/10/08	65.17	68.39	63.12	65.91	5,272,738	1.77	2.76%
9/9/08	71.76	71.78	62.1501	64.14	8,570,645	-9.36	-12.73%
9/8/08	83.00	83.95	72.10	73.50	3,552,978	-7.16	-8.88%
9/5/08	78.33	80.66	73.67	80.66	5,554,247	1.19	1.50%
9/4/08	86.67	89.30	78.56	79.47	4,766,291	-8.42	-9.58%
9/3/08	90.63	91.95	83.93	87.89	5,473,844	-4.61	-4.98%
9/2/08	95.80	95.80	90.01	92.50	3,816,007	-6.60	-6.66%
8/29/08	98.61	100.56	98.19	99.10	4,807,047	-0.07	-0.07%
8/28/08	102.99	103.17	97.76	99.17	2,845,474	-2.83	-2.77%
8/27/08	100.75	103.20	100.42	102.00	2,719,802	2.25	2.26%
8/26/08	98.50	100.43	96.72	99.75	2,051,352	1.42	1.44%
8/25/08	98.37	99.09	93.71	98.33	2,301,715	-0.34	-0.34%