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 (%)
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%)
Nov 01, 2017 9.955 9.960 9.840 9.870 238,427 +0.33(+3.48%)
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%)
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.