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. The Alpha Natural Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alpha Natural Resources Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-15 0.2604 0.2629 0.2324 0.2417 619,853
2015-07-14 0.256 0.2697 0.2505 0.2605 237,541
2015-07-13 0.2492 0.27 0.2478 0.265 338,899
2015-07-10 0.222 0.2471 0.2091 0.2469 431,827
2015-07-09 0.2495 0.2495 0.2399 0.2399 44,447
2015-07-08 0.265 0.27 0.2341 0.2399 437,816
2015-07-07 0.2856 0.2856 0.2666 0.2691 160,224
2015-07-06 0.2966 0.30 0.277 0.2847 214,421
2015-07-02 0.28 0.299 0.274 0.2863 288,885
2015-07-01 0.2995 0.30 0.2379 0.2787 216,052
2015-06-30 0.36 0.36 0.3027 0.3027 207,429
2015-06-29 0.3301 0.365 0.3205 0.33 366,304
2015-06-26 0.3551 0.3581 0.3212 0.3212 720,709
2015-06-25 0.3602 0.37 0.3529 0.3598 191,178
2015-06-24 0.3945 0.3945 0.351 0.3558 470,579
2015-06-23 0.4099 0.4099 0.3828 0.3864 346,604
2015-06-22 0.4061 0.4241 0.4061 0.41 237,625
2015-06-19 0.4234 0.4234 0.3822 0.4075 589,875
2015-06-18 0.4298 0.43 0.4035 0.4217 365,315
2015-06-17 0.4127 0.4295 0.3976 0.4206 253,520
2015-06-16 0.405 0.4299 0.3901 0.3963 275,289
2015-06-15 0.3904 0.4094 0.3904 0.3996 94,191
2015-06-12 0.4315 0.438 0.3831 0.3862 148,916
2015-06-11 0.45 0.4557 0.42 0.4498 105,250
2015-06-10 0.487 0.4899 0.42 0.4451 379,648
2015-06-09 0.4957 0.5089 0.4845 0.49 265,330
2015-06-08 0.4915 0.5087 0.4825 0.4978 116,032
2015-06-05 0.4916 0.5099 0.4807 0.5023 277,817
2015-06-04 0.5231 0.5231 0.4901 0.5039 191,662
2015-06-03 0.5498 0.5569 0.5003 0.5162 149,217

» More Alpha Natural Resources Stock Price History

To see other companies like Alpha Natural Resources (ANR), view our stock market today for news, and other data.