Alpha Natural Resources, inc. Historical Stock Prices

ANR 
$0.9999
*  
0.0625
6.67%
Get ANR Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading ANR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ANR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.96  0.9999  0.93  0.9999 6,026,018
03/30/2015 0.96 0.9853 0.9334 0.9374 3,638,873
03/27/2015 1.02 1.02 0.9 0.9775 5,998,122
03/26/2015 0.92 0.985 0.92 0.985 6,547,700
03/25/2015 0.89 0.9339 0.8801 0.9228 5,320,685
03/24/2015 0.8618 0.98 0.8618 0.8833 5,342,383
03/23/2015 0.844 0.9254 0.8316 0.91 6,633,847
03/20/2015 0.93 0.9448 0.8201 0.8284 19,463,500
03/19/2015 0.9363 0.98 0.9 0.9204 4,173,645
03/18/2015 0.8 0.9574 0.79 0.9363 6,795,603
03/17/2015 0.85 0.855 0.78 0.8093 9,413,738
03/16/2015 0.9354 0.9354 0.84 0.8564 4,712,631
03/13/2015 0.93 0.9697 0.9028 0.9075 4,303,803
03/12/2015 1.02 1.04 0.9301 0.9449 3,816,127
03/11/2015 1.02 1.04 0.97 1.01 4,830,429
03/10/2015 1.06 1.07 1.01 1.02 4,644,680
03/09/2015 1.1 1.12 1.05 1.06 3,669,076
03/06/2015 1.08 1.11 1.05 1.11 5,183,034
03/05/2015 1.11 1.14 1.06 1.09 2,829,361
03/04/2015 1.13 1.13 1.08 1.11 3,379,952
03/03/2015 1.22 1.22 1.12 1.13 5,039,599
03/02/2015 1.29 1.29 1.16 1.19 4,653,042
02/27/2015 1.28 1.32 1.26 1.27 3,864,679
02/26/2015 1.35 1.38 1.25 1.3 5,528,933
02/25/2015 1.42 1.43 1.36 1.37 4,460,993
02/24/2015 1.32 1.42 1.31 1.4 2,754,069
02/23/2015 1.42 1.44 1.32 1.36 3,908,005
02/20/2015 1.41 1.48 1.4 1.42 3,822,428
02/19/2015 1.33 1.46 1.29 1.41 5,712,504
02/18/2015 1.33 1.42 1.29 1.34 4,663,691
02/17/2015 1.26 1.34 1.2 1.33 4,356,184
02/13/2015 1.27 1.29 1.215 1.27 7,669,635
02/12/2015 1.32 1.36 1.18 1.24 11,647,910
02/11/2015 1.23 1.27 1.16 1.19 5,728,197
02/10/2015 1.29 1.29 1.15 1.25 6,528,966
02/09/2015 1.19 1.3 1.175 1.25 6,223,797
02/06/2015 1.19 1.2 1.12 1.16 3,520,432
02/05/2015 1.17 1.22 1.13 1.18 4,712,389
02/04/2015 1.11 1.2 1.08 1.17 6,324,304
02/03/2015 1.055 1.14 1.04 1.1 8,879,469
02/02/2015 1.03 1.03 0.962 1.02 4,811,647
01/30/2015 0.93 1.04 0.88 1.04 5,361,998
01/29/2015 1 1.03 0.9 0.97 7,238,260
01/28/2015 1.05 1.07 0.99 1.03 4,789,787
01/27/2015 0.99 1.07 0.9802 1.02 3,249,679
01/26/2015 1.03 1.06 0.98 1.02 3,968,025
01/23/2015 1.17 1.17 1.02 1.02 10,004,830
01/22/2015 1.04 1.17 1.03 1.16 11,910,300
01/21/2015 1.06 1.11 1.01 1.02 8,143,657
01/20/2015 1.11 1.15 1.05 1.08 6,307,453
01/16/2015 1.18 1.21 1.07 1.13 6,906,828
01/15/2015 1.2 1.28 1.16 1.19 6,929,944
01/14/2015 1.16 1.19 1.05 1.19 8,344,937
01/13/2015 1.25 1.275 1.13 1.19 10,420,670
01/12/2015 1.33 1.33 1.25 1.26 4,218,212
01/09/2015 1.34 1.35 1.28 1.33 6,344,333
01/08/2015 1.39 1.42 1.27 1.34 14,256,560
01/07/2015 1.44 1.48 1.36 1.4 6,901,210
01/06/2015 1.49 1.49 1.36 1.39 6,961,794
01/05/2015 1.6 1.61 1.42 1.48 9,180,457
01/02/2015 1.69 1.71 1.58 1.61 4,639,938
12/31/2014 1.77 1.79 1.64 1.67 8,172,559
12/30/2014 1.65 1.82 1.64 1.79 8,529,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?