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

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	34.11	36.94	33.96	36.45	5,413,000	36.45
2-Nov-09	34.33	35.06	33.23	34.29	3,285,700	34.29
30-Oct-09	36.12	36.17	33.32	33.97	3,800,900	33.97
29-Oct-09	34.26	36.08	34.03	36.04	3,966,900	36.04
28-Oct-09	35.45	35.82	33.25	33.44	4,691,200	33.44
27-Oct-09	36.62	36.95	35.32	36.00	3,332,300	36.00
26-Oct-09	38.08	39.18	36.34	36.40	3,920,200	36.40
23-Oct-09	40.20	40.20	37.72	37.86	2,815,600	37.86
22-Oct-09	40.78	40.78	38.40	39.90	3,734,300	39.90
21-Oct-09	39.42	42.20	39.26	40.73	5,910,800	40.73
20-Oct-09	39.28	40.00	38.43	39.81	4,948,400	39.81
19-Oct-09	37.88	39.08	37.42	38.70	3,091,500	38.70
16-Oct-09	38.24	38.34	37.41	37.66	2,408,200	37.66
15-Oct-09	38.18	38.92	37.26	38.79	3,235,400	38.79
14-Oct-09	38.80	38.95	38.03	38.34	2,001,100	38.34
13-Oct-09	38.24	38.26	37.00	38.05	1,854,000	38.05
12-Oct-09	38.79	39.33	37.98	38.15	1,903,200	38.15
9-Oct-09	38.53	38.98	37.69	38.17	2,477,100	38.17
8-Oct-09	38.46	39.50	38.35	38.97	4,255,800	38.97
7-Oct-09	36.22	37.77	36.22	37.66	2,930,500	37.66
6-Oct-09	36.20	36.98	36.02	36.52	2,748,200	36.52
5-Oct-09	34.31	35.86	34.28	35.53	2,343,800	35.53
2-Oct-09	33.03	34.38	32.62	33.98	3,532,500	33.98
1-Oct-09	34.84	35.03	33.67	33.80	2,619,200	33.80
30-Sep-09	35.85	36.15	34.42	35.10	2,899,600	35.10
29-Sep-09	35.62	36.31	35.05	35.53	2,054,500	35.53
28-Sep-09	35.25	36.05	34.76	35.62	2,308,300	35.62
25-Sep-09	35.10	35.77	34.36	34.87	2,233,500	34.87
24-Sep-09	37.11	37.26	35.20	35.85	3,828,900	35.85
23-Sep-09	38.31	38.53	37.01	37.13	4,324,300	37.13
22-Sep-09	39.43	39.97	39.07	39.46	4,600,900	39.46
21-Sep-09	37.06	38.24	36.25	38.14	3,666,700	38.14
18-Sep-09	38.69	39.23	37.44	37.95	3,188,200	37.95
17-Sep-09	38.82	39.94	37.97	38.56	4,906,200	38.56
16-Sep-09	37.72	39.73	37.30	39.18	5,957,000	39.18
15-Sep-09	36.94	38.27	36.29	37.08	4,882,400	37.08
14-Sep-09	34.65	37.19	34.17	37.09	4,330,400	37.09
11-Sep-09	36.50	37.28	34.62	34.99	5,556,400	34.99
10-Sep-09	37.64	37.64	35.05	36.00	7,714,600	36.00
9-Sep-09	36.77	37.42	36.48	37.35	3,346,300	37.35
8-Sep-09	35.88	36.60	35.57	36.29	3,403,600	36.29
4-Sep-09	34.24	34.67	33.45	34.67	2,706,800	34.67
3-Sep-09	33.01	34.12	32.71	34.02	3,346,800	34.02
2-Sep-09	32.18	32.58	31.59	32.37	2,651,100	32.37
1-Sep-09	32.37	33.81	31.95	32.42	4,955,600	32.42
31-Aug-09	33.63	33.74	32.30	32.31	3,961,500	32.31
28-Aug-09	34.41	34.70	33.84	34.45	2,345,500	34.45
27-Aug-09	33.52	34.39	32.13	33.89	5,318,100	33.89
26-Aug-09	33.95	34.20	32.90	33.20	4,010,600	33.20
25-Aug-09	36.28	37.00	33.72	34.18	5,384,500	34.18
24-Aug-09	36.83	37.53	35.50	36.02	3,154,100	36.02
* 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)