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

Anglo American Plc ADR (OP: NGLOY )

16.74 +0.02 (+0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2017 9.500 9.590 9.390 9.538 37,907 +0.09(+0.93%)
Oct 30, 2017 9.485 9.490 9.430 9.450 152,920 -0.03(-0.32%)
Oct 27, 2017 9.350 9.480 9.330 9.480 71,442 -0.05(-0.52%)
Oct 26, 2017 9.615 9.615 9.510 9.530 215,974 -0.01(-0.05%)
Oct 25, 2017 9.600 9.610 9.480 9.535 184,662 -0.12(-1.24%)
Oct 24, 2017 9.610 9.670 9.590 9.655 221,657 -0.03(-0.26%)
Oct 23, 2017 9.590 9.710 9.590 9.680 143,687 +0.14(+1.47%)
Oct 20, 2017 9.630 9.645 9.440 9.540 130,789 -0.05(-0.52%)
Oct 19, 2017 9.455 9.590 9.440 9.590 146,905 +0.00(+0.00%)
Oct 18, 2017 9.670 9.670 9.500 9.590 369,288 -0.17(-1.74%)
Oct 17, 2017 9.887 9.890 9.730 9.760 74,417 -0.17(-1.71%)
Oct 16, 2017 10.07 10.07 9.880 9.930 415,066 +0.00(+0.05%)
Oct 13, 2017 9.900 9.980 9.860 9.925 82,993 +0.25(+2.53%)
Oct 12, 2017 9.630 9.700 9.610 9.680 46,373 +0.02(+0.21%)
Oct 11, 2017 9.670 9.710 9.630 9.660 89,654 -0.01(-0.10%)
Oct 10, 2017 9.580 9.670 9.550 9.670 238,883 +0.09(+0.94%)
Oct 09, 2017 9.675 9.690 9.500 9.580 277,913 -0.22(-2.24%)
Oct 06, 2017 9.800 9.830 9.740 9.800 163,308 -0.03(-0.31%)
Oct 05, 2017 9.730 9.830 9.730 9.830 301,568 +0.25(+2.61%)
Oct 04, 2017 9.520 9.650 9.450 9.580 301,414 +0.17(+1.81%)
Oct 03, 2017 9.351 9.430 9.340 9.410 81,749 +0.19(+2.01%)
Oct 02, 2017 9.232 9.260 9.160 9.225 158,995 +0.08(+0.93%)
Sep 29, 2017 9.080 9.170 9.025 9.140 166,350 +0.19(+2.12%)
Sep 28, 2017 8.830 8.960 8.810 8.950 128,406 -0.01(-0.11%)
Sep 27, 2017 8.960 9.000 8.885 8.960 72,243 +0.15(+1.70%)
Sep 26, 2017 8.740 8.850 8.740 8.810 390,417 -0.04(-0.45%)
Sep 25, 2017 8.960 9.000 8.790 8.850 631,289 -0.27(-2.96%)
Sep 22, 2017 9.060 9.250 9.060 9.120 582,960 -0.10(-1.08%)
Sep 21, 2017 9.110 9.300 9.045 9.220 377,726 -0.18(-1.91%)
Sep 20, 2017 8.815 9.600 8.800 9.400 304,566 +0.59(+6.70%)
Sep 19, 2017 8.710 8.840 8.670 8.810 181,013 -0.03(-0.34%)
Sep 18, 2017 8.760 8.840 8.740 8.840 235,871 +0.01(+0.11%)
Sep 15, 2017 8.760 8.850 8.740 8.830 472,193 -0.04(-0.45%)
Sep 14, 2017 8.890 8.730 8.870 506,625 -0.01(-0.11%)
Sep 13, 2017 9.220 9.220 8.840 8.880 158,369 -0.35(-3.79%)
Sep 12, 2017 9.160 9.240 9.150 9.230 53,964 +0.06(+0.65%)
Sep 11, 2017 9.088 9.180 9.080 9.170 28,340 +0.12(+1.33%)
Sep 08, 2017 9.235 9.250 9.025 9.050 126,212 -0.29(-3.10%)
Sep 07, 2017 9.280 9.340 9.210 9.340 67,736 +0.18(+1.97%)
Sep 06, 2017 9.170 9.250 9.150 9.160 177,504 -0.04(-0.43%)
Sep 05, 2017 9.200 9.260 9.100 9.200 89,944 +0.00(+0.00%)
Sep 01, 2017 9.130 9.200 9.110 9.200 33,197 +0.17(+1.88%)
Aug 31, 2017 9.000 9.035 8.970 9.030 90,842 +0.27(+3.08%)
Aug 30, 2017 8.700 8.790 8.690 8.760 34,459 -0.01(-0.06%)
Aug 29, 2017 8.650 8.770 8.650 8.765 62,547 +0.12(+1.33%)
Aug 28, 2017 8.600 8.650 8.570 8.650 35,113 +0.06(+0.70%)
Aug 25, 2017 8.500 8.630 8.500 8.590 51,474 +0.12(+1.39%)
Aug 24, 2017 8.450 8.500 8.430 8.472 25,327 +0.02(+0.26%)
Aug 23, 2017 8.330 8.470 8.320 8.450 80,428 +0.11(+1.32%)
Aug 22, 2017 8.388 8.410 8.320 8.340 35,800 +0.03(+0.36%)
Aug 21, 2017 8.370 8.370 8.270 8.310 49,860 +0.09(+1.09%)
Aug 18, 2017 8.120 8.230 8.120 8.220 41,438 +0.11(+1.36%)
Aug 17, 2017 8.190 8.220 8.100 8.110 42,855 -0.13(-1.57%)
Aug 16, 2017 8.162 8.260 8.160 8.239 46,052 +0.29(+3.70%)
Aug 15, 2017 7.895 7.950 7.880 7.945 20,750 -0.12(-1.43%)
Aug 14, 2017 8.070 8.160 8.060 8.060 204,867 +0.04(+0.44%)
Aug 11, 2017 8.080 8.080 7.950 8.025 55,665 -0.14(-1.77%)
Aug 10, 2017 8.110 8.270 8.110 8.170 49,181 -0.05(-0.61%)
Aug 09, 2017 8.300 8.300 8.170 8.220 24,843 -0.19(-2.26%)
Aug 08, 2017 8.427 8.450 8.340 8.410 97,519 -0.10(-1.18%)
Aug 07, 2017 8.380 8.510 8.380 8.510 39,433 +0.27(+3.28%)
Aug 04, 2017 8.280 8.310 8.220 8.240 31,454 +0.08(+0.98%)
Aug 03, 2017 8.120 8.215 8.100 8.160 36,278 +0.07(+0.93%)
Aug 02, 2017 8.090 8.110 8.010 8.085 28,070 -0.04(-0.49%)
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.