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 -0.03 (-0.18%)
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 (%)
Oct 31, 2016 6.930 7.030 6.910 7.015 134,744 +0.21(+3.01%)
Oct 28, 2016 6.745 6.850 6.720 6.810 474,457 -0.03(-0.44%)
Oct 27, 2016 6.800 6.880 6.696 6.840 539,245 +0.06(+0.88%)
Oct 26, 2016 6.690 6.790 6.663 6.780 258,654 -0.07(-1.02%)
Oct 25, 2016 6.860 6.910 6.790 6.850 927,551 +0.19(+2.85%)
Oct 24, 2016 6.741 6.750 6.560 6.660 669,371 -0.13(-1.99%)
Oct 21, 2016 6.640 6.820 6.620 6.795 199,352 +0.20(+2.95%)
Oct 20, 2016 6.520 6.600 6.450 6.600 254,817 +0.04(+0.61%)
Oct 19, 2016 6.460 6.580 6.440 6.560 317,775 +0.09(+1.39%)
Oct 18, 2016 6.435 6.470 6.390 6.470 250,639 +0.21(+3.35%)
Oct 17, 2016 6.260 6.300 6.240 6.260 164,594 +0.01(+0.16%)
Oct 14, 2016 6.230 6.290 6.190 6.250 265,356 +0.09(+1.46%)
Oct 13, 2016 6.120 6.170 6.065 6.160 791,619 -0.27(-4.20%)
Oct 12, 2016 6.400 6.500 6.380 6.430 537,885 +0.07(+1.18%)
Oct 11, 2016 6.570 6.570 6.320 6.355 490,037 -0.16(-2.53%)
Oct 10, 2016 6.465 6.560 6.470 6.520 207,339 +0.04(+0.62%)
Oct 07, 2016 6.400 6.520 6.380 6.480 941,126 +0.06(+0.86%)
Oct 06, 2016 6.420 6.440 6.360 6.425 408,747 -0.12(-1.91%)
Oct 05, 2016 6.430 6.560 6.380 6.550 347,310 +0.32(+5.14%)
Oct 04, 2016 6.440 6.440 6.220 6.230 160,018 -0.16(-2.50%)
Oct 03, 2016 6.325 6.420 6.310 6.390 18,165 +0.09(+1.43%)
Sep 30, 2016 6.340 6.340 6.250 6.300 46,120 +0.02(+0.32%)
Sep 29, 2016 6.260 6.390 6.220 6.280 1,404,912 +0.13(+2.11%)
Sep 28, 2016 6.042 6.160 5.995 6.150 2,019,323 +0.20(+3.27%)
Sep 27, 2016 5.920 5.990 5.880 5.955 2,228,465 -0.03(-0.42%)
Sep 26, 2016 5.970 6.020 5.930 5.980 43,612 -0.10(-1.64%)
Sep 23, 2016 6.050 6.140 6.050 6.080 90,098 +0.13(+2.18%)
Sep 22, 2016 5.965 6.000 5.930 5.950 59,749 +0.11(+1.88%)
Sep 21, 2016 5.660 5.840 5.660 5.840 44,316 +0.32(+5.80%)
Sep 20, 2016 5.550 5.555 5.490 5.520 20,729 -0.02(-0.36%)
Sep 19, 2016 5.590 5.605 5.510 5.540 24,105 +0.24(+4.53%)
Sep 16, 2016 5.250 5.340 5.250 5.300 19,410 +0.00(+0.00%)
Sep 15, 2016 5.210 5.330 5.210 5.300 21,620 +0.02(+0.38%)
Sep 14, 2016 5.180 5.320 5.180 5.280 35,798 +0.17(+3.37%)
Sep 13, 2016 5.290 5.290 5.090 5.108 13,776 -0.34(-6.28%)
Sep 12, 2016 5.320 5.490 5.300 5.450 72,683 -0.08(-1.45%)
Sep 09, 2016 5.580 5.580 5.500 5.530 18,493 -0.10(-1.86%)
Sep 08, 2016 5.620 5.670 5.580 5.635 54,481 +0.08(+1.44%)
Sep 07, 2016 5.600 5.630 5.530 5.555 37,538 +0.04(+0.82%)
Sep 06, 2016 5.480 5.550 5.460 5.510 55,554 +0.18(+3.47%)
Sep 02, 2016 5.325 5.325 5.325 0 +0.13(+2.60%)
Sep 01, 2016 5.100 5.200 5.100 5.190 43,752 +0.12(+2.37%)
Aug 31, 2016 5.112 5.120 5.030 5.070 110,313 -0.22(-4.16%)
Aug 30, 2016 5.370 5.380 5.260 5.290 52,416 -0.17(-3.11%)
Aug 29, 2016 5.500 5.500 5.460 5.460 15,695 -0.02(-0.36%)
Aug 26, 2016 5.610 5.670 5.450 5.480 90,546 +0.00(+0.00%)
Aug 25, 2016 5.420 5.500 5.410 5.480 27,344 -0.04(-0.72%)
Aug 24, 2016 5.560 5.600 5.520 5.520 46,970 -0.19(-3.33%)
Aug 23, 2016 5.630 5.746 5.630 5.710 74,245 +0.25(+4.58%)
Aug 22, 2016 5.450 5.470 5.380 5.460 34,695 -0.18(-3.19%)
Aug 19, 2016 5.600 5.660 5.590 5.640 53,140 -0.09(-1.57%)
Aug 18, 2016 5.750 5.760 5.700 5.730 28,609 +0.05(+0.88%)
Aug 17, 2016 5.630 5.700 5.540 5.680 60,264 -0.08(-1.39%)
Aug 16, 2016 5.780 5.810 5.720 5.760 53,728 +0.18(+3.32%)
Aug 15, 2016 5.580 5.620 5.550 5.575 68,114 +0.12(+2.29%)
Aug 12, 2016 5.520 5.550 5.450 5.450 63,257 -0.21(-3.80%)
Aug 11, 2016 5.670 5.700 5.620 5.665 20,378 +0.00(+0.09%)
Aug 10, 2016 5.755 5.755 5.620 5.660 59,753 +0.01(+0.18%)
Aug 09, 2016 5.653 5.720 5.640 5.650 47,525 +0.01(+0.18%)
Aug 08, 2016 5.640 5.690 5.630 5.640 50,655 +0.05(+0.98%)
Aug 05, 2016 5.540 5.600 5.510 5.585 34,474 -0.01(-0.27%)
Aug 04, 2016 5.510 5.600 5.460 5.600 55,418 -0.02(-0.27%)
Aug 03, 2016 5.530 5.630 5.490 5.615 42,150 +0.04(+0.81%)
Aug 02, 2016 5.570 5.647 5.488 5.570 387,987 +0.08(+1.46%)
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.