Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo American Plc ADR (OP: NGLOY )

17.04 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.25 12.31 12.10 12.19 130,320 +0.03(+0.25%)
Jan 30, 2018 12.21 12.21 12.09 12.16 132,747 -0.26(-2.09%)
Jan 29, 2018 12.47 12.49 12.34 12.42 47,847 +0.08(+0.69%)
Jan 26, 2018 12.35 12.44 12.30 12.34 18,485 +0.09(+0.69%)
Jan 25, 2018 12.50 12.52 12.23 12.25 344,089 -0.19(-1.53%)
Jan 24, 2018 12.51 12.54 12.36 12.44 48,855 +0.33(+2.73%)
Jan 23, 2018 12.20 12.20 12.02 12.11 204,779 -0.47(-3.74%)
Jan 22, 2018 12.47 12.67 12.45 12.58 408,237 +0.36(+2.95%)
Jan 19, 2018 12.24 12.26 12.17 12.22 44,120 -0.04(-0.29%)
Jan 18, 2018 12.16 12.30 12.14 12.26 47,598 +0.07(+0.53%)
Jan 17, 2018 12.19 12.29 12.09 12.19 53,834 +0.17(+1.41%)
Jan 16, 2018 12.00 12.16 12.00 12.02 164,721 -0.14(-1.15%)
Jan 12, 2018 12.16 12.16 12.16 0 +0.13(+1.08%)
Jan 11, 2018 11.85 12.03 11.83 12.03 545,546 +0.42(+3.66%)
Jan 10, 2018 11.58 11.64 11.51 11.61 1,094,268 +0.25(+2.16%)
Jan 09, 2018 11.30 11.37 11.21 11.36 623,404 +0.29(+2.62%)
Jan 08, 2018 11.00 11.07 10.99 11.07 84,417 +0.15(+1.37%)
Jan 05, 2018 10.96 10.96 10.86 10.92 153,061 +0.04(+0.41%)
Jan 04, 2018 10.85 10.92 10.81 10.88 42,506 +0.12(+1.16%)
Jan 03, 2018 10.77 10.78 10.67 10.75 37,011 -0.13(-1.19%)
Jan 02, 2018 10.59 10.88 10.58 10.88 216,209 +0.53(+5.12%)
Dec 29, 2017 10.35 10.35 10.35 0 -0.02(-0.19%)
Dec 28, 2017 10.29 10.37 10.28 10.37 748,352 +0.15(+1.47%)
Dec 27, 2017 10.25 10.34 10.15 10.22 369,389 +0.24(+2.40%)
Dec 26, 2017 9.840 10.06 9.840 9.980 112,617 +0.00(+0.00%)
Dec 22, 2017 9.990 10.12 9.930 9.980 260,519 -0.09(-0.89%)
Dec 21, 2017 10.09 10.12 10.03 10.07 762,618 +0.15(+1.51%)
Dec 20, 2017 10.04 10.05 9.900 9.920 587,450 +0.09(+0.92%)
Dec 19, 2017 9.715 9.890 9.700 9.830 1,173,641 -0.10(-0.96%)
Dec 18, 2017 9.720 10.03 9.720 9.925 176,628 +0.45(+4.69%)
Dec 15, 2017 9.455 9.510 9.410 9.480 110,427 +0.12(+1.28%)
Dec 14, 2017 9.460 9.507 9.360 9.360 1,198,153 +0.01(+0.11%)
Dec 13, 2017 9.295 9.399 9.290 9.350 88,901 +0.13(+1.41%)
Dec 12, 2017 9.180 9.230 9.180 9.220 98,474 -0.02(-0.22%)
Dec 11, 2017 9.245 9.280 9.220 9.240 124,899 +0.06(+0.65%)
Dec 08, 2017 9.130 9.200 9.120 9.180 39,453 +0.11(+1.21%)
Dec 07, 2017 9.020 9.110 9.000 9.070 54,558 -0.01(-0.11%)
Dec 06, 2017 9.070 9.130 9.045 9.080 35,595 -0.03(-0.33%)
Dec 05, 2017 9.130 9.200 9.080 9.110 96,871 -0.25(-2.67%)
Dec 04, 2017 9.375 9.380 9.305 9.360 91,154 +0.00(+0.00%)
Dec 01, 2017 9.445 9.290 9.360 80,193 +0.12(+1.30%)
Nov 30, 2017 9.260 9.350 9.170 9.240 81,484 +0.05(+0.54%)
Nov 29, 2017 9.295 9.350 9.160 9.190 76,817 -0.21(-2.23%)
Nov 28, 2017 9.350 9.430 9.290 9.400 266,983 -0.14(-1.52%)
Nov 27, 2017 9.660 9.676 9.520 9.545 341,793 -0.21(-2.20%)
Nov 24, 2017 9.670 9.790 9.660 9.760 143,798 +0.10(+1.04%)
Nov 22, 2017 9.710 9.740 9.620 9.660 324,803 -0.04(-0.36%)
Nov 21, 2017 9.755 9.820 9.660 9.695 142,184 +0.01(+0.10%)
Nov 20, 2017 9.615 9.780 9.600 9.685 65,057 +0.11(+1.10%)
Nov 17, 2017 9.540 9.610 9.513 9.580 58,111 -0.03(-0.26%)
Nov 16, 2017 9.620 9.630 9.550 9.605 43,454 +0.05(+0.52%)
Nov 15, 2017 9.500 9.600 9.410 9.555 90,924 -0.12(-1.19%)
Nov 14, 2017 9.760 9.770 9.630 9.670 76,039 -0.26(-2.62%)
Nov 13, 2017 9.835 9.940 9.820 9.930 19,509 +0.04(+0.40%)
Nov 10, 2017 9.900 9.955 9.870 9.890 41,121 +0.02(+0.20%)
Nov 09, 2017 9.730 9.900 9.680 9.870 86,982 -0.11(-1.10%)
Nov 08, 2017 9.920 9.980 9.870 9.980 164,396 +0.04(+0.40%)
Nov 07, 2017 10.01 10.04 9.860 9.940 46,977 -0.12(-1.19%)
Nov 06, 2017 10.01 10.07 9.970 10.06 64,914 +0.23(+2.34%)
Nov 03, 2017 9.890 9.890 9.720 9.830 83,182 -0.08(-0.81%)
Nov 02, 2017 9.910 9.960 9.870 9.910 59,130 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.