ALPHA NATURAL RESOURCES Historical Stock Price

Below is the stock price history for Alpha Natural Resources ANR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alpha Natural Resources stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alpha Natural Resources Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	11.12	11.69	10.98	11.67	847,994
2012-05-18	11.66	11.78	10.815	10.895	1,049,970
2012-05-17	11.55	11.70	11.04	11.54	1,328,940
2012-05-16	12.05	12.39	11.38	11.405	1,236,462
2012-05-15	13.13	13.13	11.79	11.92	1,643,133
2012-05-14	13.09	13.66	13.03	13.155	679,911
2012-05-11	13.24	13.61	13.115	13.165	987,850
2012-05-10	14.26	14.29	13.52	13.66	787,435
2012-05-09	13.34	14.18	13.01	13.935	1,450,836
2012-05-08	14.00	14.21	13.24	13.675	1,755,371
2012-05-07	14.34	14.60	14.03	14.215	761,145
2012-05-04	14.70	14.79	14.30	14.46	670,420
2012-05-03	15.18	15.89	14.66	14.855	1,254,612
2012-05-02	16.15	16.15	15.29	15.495	772,755
2012-05-01	16.10	16.69	16.10	16.38	674,788
2012-04-30	15.84	16.25	15.46	16.12	660,378
2012-04-27	16.60	16.61	15.75	15.865	948,126
2012-04-26	16.29	16.74	16.20	16.50	632,065
2012-04-25	16.68	16.69	15.94	16.575	928,944
2012-04-24	16.23	16.86	15.93	16.415	975,862
2012-04-23	15.56	16.24	15.34	16.115	1,082,332
2012-04-20	17.12	17.295	16.11	16.155	1,136,492
2012-04-19	16.37	17.00	16.34	16.81	1,595,533
2012-04-18	16.54	16.74	15.93	16.19	1,049,727
2012-04-17	15.72	16.75	15.69	16.15	1,286,177
2012-04-16	16.19	16.23	15.42	15.535	1,306,873
2012-04-13	16.15	16.29	15.36	15.665	1,628,429
2012-04-12	14.98	16.17	14.91	16.05	1,635,319
2012-04-11	14.66	15.18	14.53	14.65	1,184,138
2012-04-10	14.14	14.39	13.80	14.275	1,603,939

» More Alpha Natural Resources Stock Price History