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 (%)
Dec 31, 2015 2.185 2.185 2.185 0 -0.02(-1.13%)
Dec 30, 2015 2.200 2.230 2.174 2.210 248,117 -0.06(-2.64%)
Dec 29, 2015 2.260 2.280 2.220 2.270 567,197 -0.13(-5.42%)
Dec 28, 2015 2.410 2.450 2.360 2.400 242,810 -0.01(-0.41%)
Dec 24, 2015 2.410 2.410 2.410 0 +0.04(+1.47%)
Dec 23, 2015 2.360 2.390 2.320 2.375 355,296 +0.21(+9.45%)
Dec 22, 2015 2.116 2.190 2.110 2.170 442,017 +0.07(+3.33%)
Dec 21, 2015 2.080 2.110 2.050 2.100 273,333 +0.07(+3.45%)
Dec 18, 2015 2.030 2.060 1.999 2.030 255,845 +0.08(+4.10%)
Dec 17, 2015 2.020 2.020 1.900 1.950 365,760 -0.15(-7.14%)
Dec 16, 2015 2.050 2.100 2.040 2.100 419,829 +0.10(+5.26%)
Dec 15, 2015 2.045 2.080 1.990 1.995 445,113 -0.10(-5.00%)
Dec 14, 2015 2.230 2.230 2.074 2.100 236,827 -0.08(-3.67%)
Dec 11, 2015 2.250 2.260 2.160 2.180 710,852 -0.12(-5.22%)
Dec 10, 2015 2.380 2.410 2.300 2.300 525,553 -0.06(-2.54%)
Dec 09, 2015 2.390 2.446 2.360 2.360 819,704 -0.07(-2.88%)
Dec 08, 2015 2.450 2.476 2.390 2.430 877,667 -0.32(-11.64%)
Dec 07, 2015 2.810 2.820 2.750 2.750 52,458 -0.10(-3.51%)
Dec 04, 2015 2.840 2.870 2.810 2.850 153,030 -0.03(-1.04%)
Dec 03, 2015 2.990 3.000 2.870 2.880 190,584 -0.04(-1.37%)
Dec 02, 2015 2.950 2.975 2.920 2.920 102,231 -0.11(-3.63%)
Dec 01, 2015 3.010 3.050 3.010 3.030 153,522 +0.00(+0.00%)
Nov 30, 2015 3.020 3.082 3.020 3.030 118,655 +0.03(+1.03%)
Nov 27, 2015 2.970 3.050 2.970 2.999 64,307 -0.13(-4.19%)
Nov 25, 2015 3.130 3.130 3.130 0 -0.26(-7.67%)
Nov 24, 2015 3.360 3.450 3.350 3.390 282,296 +0.09(+2.73%)
Nov 23, 2015 3.354 3.300 112,181 -0.09(-2.65%)
Nov 20, 2015 3.540 3.540 3.350 3.390 112,889 -0.03(-0.88%)
Nov 19, 2015 3.420 3.460 3.380 3.420 39,840 -0.01(-0.29%)
Nov 18, 2015 3.350 3.450 3.350 3.430 178,557 +0.19(+5.86%)
Nov 17, 2015 3.315 3.340 3.240 3.240 404,438 -0.23(-6.76%)
Nov 16, 2015 3.420 3.490 3.390 3.475 83,493 +0.04(+1.02%)
Nov 13, 2015 3.460 3.470 3.400 3.440 474,109 +0.06(+1.78%)
Nov 12, 2015 3.450 3.450 3.350 3.380 146,204 -0.35(-9.50%)
Nov 11, 2015 3.810 3.810 3.670 3.735 145,503 -0.12(-2.99%)
Nov 10, 2015 3.780 3.850 3.630 3.850 104,789 -0.06(-1.53%)
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.