The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Alpha Natural Resources

  • ANR
  • NYSE
  • Mining
  • Latest 4.40
  • Currency US$
  • Change 0.06
  • Percent Change 1.382 %
  • Volume 9,892,274
  • Thu Apr 17, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.40 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 4.44 4.20 4.32 4.40 9,892,274
Apr 16 4.51 4.27 4.48 4.34 9,463,059
Apr 15 4.57 4.27 4.40 4.46 9,697,330
Apr 14 4.45 4.27 4.33 4.34 7,471,071
Apr 11 4.38 4.20 4.35 4.31 11,194,189
Apr 10 4.64 4.36 4.54 4.41 11,766,134
Apr 9 4.78 4.45 4.70 4.57 18,601,545
Apr 8 5.08 4.60 4.60 4.88 18,694,637
Apr 7 4.75 4.54 4.55 4.55 8,611,367
Apr 4 4.77 4.44 4.49 4.56 16,323,315
Apr 3 4.46 4.33 4.36 4.39 10,279,049
Apr 2 4.40 4.23 4.25 4.34 9,270,791
Apr 1 4.31 4.20 4.25 4.26 8,088,773
Mar 31 4.35 4.20 4.30 4.25 6,429,553
Mar 28 4.37 4.22 4.25 4.26 6,381,261
Mar 27 4.34 4.12 4.21 4.22 8,893,083
Mar 26 4.40 4.20 4.32 4.20 10,302,283
Mar 25 4.61 4.31 4.41 4.34 12,977,838
Mar 24 4.63 4.35 4.35 4.52 11,038,949
Mar 21 4.49 4.30 4.34 4.44 11,407,223
Mar 20 4.39 4.19 4.19 4.24 12,921,584
Mar 19 4.63 4.43 4.53 4.45 5,426,840
Mar 18 4.59 4.41 4.52 4.51 4,620,855
Mar 17 4.60 4.41 4.42 4.53 7,548,860
Mar 14 4.42 4.35 4.40 4.40 6,814,796
Mar 13 4.55 4.34 4.50 4.38 12,602,556
Mar 12 4.58 4.33 4.40 4.43 10,801,507
Mar 11 4.71 4.40 4.64 4.41 14,131,982
Mar 10 4.76 4.58 4.76 4.63 14,084,087
Mar 7 5.30 4.79 5.29 4.80 33,858,957