ANR: Historical Prices for ALPHA NATURAL RES - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	41.75	43.48	41.46	41.83	6,023,700	41.83
8-Feb-10	41.44	41.97	40.32	40.40	3,062,400	40.40
5-Feb-10	39.59	41.25	38.70	41.17	4,138,300	41.17
4-Feb-10	42.02	42.35	39.65	39.69	3,112,000	39.69
3-Feb-10	42.52	43.99	42.52	43.06	3,241,900	43.06
2-Feb-10	42.79	43.11	41.50	42.70	3,068,100	42.70
1-Feb-10	41.25	42.64	41.02	42.51	3,440,000	42.51
29-Jan-10	44.93	45.64	40.24	40.61	6,285,000	40.61
28-Jan-10	45.63	45.71	43.37	44.66	2,572,300	44.66
27-Jan-10	45.11	46.48	43.02	44.85	3,590,800	44.85
26-Jan-10	44.69	47.47	44.10	45.28	4,069,300	45.28
25-Jan-10	45.27	45.91	44.37	45.41	2,925,400	45.41
22-Jan-10	44.82	46.76	43.90	44.14	4,484,400	44.14
21-Jan-10	47.82	48.32	44.80	45.11	4,520,100	45.11
20-Jan-10	47.86	48.54	46.14	48.34	3,400,900	48.34
19-Jan-10	47.98	49.11	47.72	48.78	2,935,100	48.78
15-Jan-10	49.77	50.13	48.13	48.15	2,666,500	48.15
14-Jan-10	50.70	51.46	49.55	49.98	2,202,800	49.98
13-Jan-10	51.52	51.96	49.67	50.99	2,785,400	50.99
12-Jan-10	49.32	51.37	49.15	51.12	4,308,700	51.12
11-Jan-10	52.41	53.34	49.44	50.20	3,373,800	50.20
8-Jan-10	50.20	51.44	49.96	51.14	2,097,800	51.14
7-Jan-10	49.71	50.99	49.62	50.39	2,698,600	50.39
6-Jan-10	48.31	50.50	48.31	50.26	4,892,400	50.26
5-Jan-10	46.68	49.51	46.62	48.28	3,722,800	48.28
4-Jan-10	44.33	46.52	44.20	46.52	3,556,000	46.52
31-Dec-09	44.22	44.52	43.38	43.38	1,064,200	43.38
30-Dec-09	43.89	44.32	43.23	44.25	1,344,900	44.25
29-Dec-09	45.32	45.67	44.00	44.01	1,454,600	44.01
28-Dec-09	46.27	46.52	44.95	45.26	1,921,300	45.26
24-Dec-09	45.96	46.13	45.60	46.07	580,200	46.07
23-Dec-09	44.22	45.67	44.12	45.59	2,251,800	45.59
22-Dec-09	43.51	44.20	43.22	44.17	1,876,700	44.17
21-Dec-09	43.79	44.34	43.18	43.27	3,312,000	43.27
18-Dec-09	43.68	44.50	42.93	43.50	3,840,400	43.50
17-Dec-09	41.65	43.59	41.23	43.38	5,989,500	43.38
16-Dec-09	41.65	42.80	41.44	41.99	3,502,500	41.99
15-Dec-09	40.65	41.70	40.31	41.37	3,181,400	41.37
14-Dec-09	40.38	40.97	40.13	40.81	3,479,900	40.81
11-Dec-09	40.20	40.40	39.27	39.44	3,658,900	39.44
10-Dec-09	38.74	40.02	38.74	39.80	4,375,700	39.80
9-Dec-09	37.23	38.71	37.15	38.47	4,180,100	38.47
8-Dec-09	37.00	37.66	36.12	36.77	4,281,300	36.77
7-Dec-09	36.80	37.90	36.50	36.77	2,715,400	36.77
4-Dec-09	38.88	39.68	36.15	37.22	4,593,100	37.22
3-Dec-09	38.68	39.20	37.33	37.44	3,006,300	37.44
2-Dec-09	38.06	38.58	37.75	38.47	3,680,700	38.47
1-Dec-09	37.83	38.22	37.38	37.59	4,847,800	37.59
30-Nov-09	37.55	38.59	36.72	37.00	4,189,200	37.00
27-Nov-09	37.42	38.15	37.01	37.40	1,979,500	37.40
25-Nov-09	39.01	39.58	38.59	39.34	2,806,900	39.34
24-Nov-09	39.39	39.53	38.05	38.84	3,151,100	38.84
23-Nov-09	40.95	41.54	38.69	38.90	3,277,700	38.90
20-Nov-09	40.13	40.13	38.68	40.10	3,659,100	40.10
19-Nov-09	41.42	41.42	39.69	40.32	2,326,400	40.32
18-Nov-09	41.51	42.19	41.08	41.67	3,802,400	41.67
17-Nov-09	40.33	41.56	39.55	41.40	2,698,400	41.40
16-Nov-09	40.01	41.20	39.99	40.24	3,483,900	40.24
13-Nov-09	39.35	39.89	38.79	39.31	1,809,600	39.31
12-Nov-09	39.92	40.13	38.49	39.28	2,615,100	39.28
11-Nov-09	40.24	41.13	39.44	40.09	4,256,300	40.09
10-Nov-09	38.85	39.64	38.25	39.20	1,940,600	39.20
9-Nov-09	38.58	39.48	38.58	39.06	2,159,800	39.06
6-Nov-09	37.68	39.59	37.50	37.86	2,798,900	37.86
5-Nov-09	36.94	38.60	36.85	38.58	4,032,500	38.58
4-Nov-09	37.25	37.56	36.55	36.68	3,461,600	36.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Alpha Natural Resources, Inc. (ANR)