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 (%)
Feb 28, 2017 7.742 7.880 7.740 7.860 54,260 +0.01(+0.13%)
Feb 27, 2017 7.793 7.900 7.793 7.850 162,437 +0.09(+1.16%)
Feb 24, 2017 7.705 7.780 7.670 7.760 57,477 -0.10(-1.21%)
Feb 23, 2017 8.280 8.310 7.810 7.855 210,737 -0.24(-2.96%)
Feb 22, 2017 8.020 8.130 8.000 8.095 584,859 -0.21(-2.59%)
Feb 21, 2017 8.345 8.410 8.280 8.310 591,156 +0.10(+1.22%)
Feb 17, 2017 8.210 8.210 8.210 0 -0.26(-3.07%)
Feb 16, 2017 8.460 8.550 8.430 8.470 312,603 -0.21(-2.42%)
Feb 15, 2017 8.700 8.700 8.630 8.680 84,087 -0.04(-0.40%)
Feb 14, 2017 8.670 8.730 8.580 8.715 42,576 -0.10(-1.08%)
Feb 13, 2017 8.755 8.870 8.710 8.810 107,779 +0.33(+3.89%)
Feb 10, 2017 8.400 8.490 8.380 8.480 119,736 +0.29(+3.54%)
Feb 09, 2017 8.089 8.190 8.050 8.190 90,262 -0.17(-1.97%)
Feb 08, 2017 8.420 8.170 8.355 58,393 +0.03(+0.36%)
Feb 07, 2017 8.330 8.350 8.310 8.325 54,026 +0.01(+0.18%)
Feb 06, 2017 8.280 8.310 8.250 8.310 43,093 -0.03(-0.36%)
Feb 03, 2017 8.345 8.380 8.300 8.340 82,693 -0.28(-3.26%)
Feb 02, 2017 8.675 8.720 8.600 8.621 84,255 -0.10(-1.19%)
Feb 01, 2017 8.720 8.770 8.640 8.725 132,783 +0.17(+1.99%)
Jan 31, 2017 8.530 8.570 8.500 8.555 50,784 +0.22(+2.64%)
Jan 30, 2017 8.405 8.430 8.270 8.335 177,588 -0.20(-2.31%)
Jan 27, 2017 8.520 8.560 8.490 8.532 58,757 +0.04(+0.49%)
Jan 26, 2017 8.480 8.550 8.420 8.490 124,892 -0.09(-1.07%)
Jan 25, 2017 8.570 8.605 8.510 8.582 94,948 -0.07(-0.84%)
Jan 24, 2017 8.540 8.660 8.530 8.655 237,780 +0.48(+5.87%)
Jan 23, 2017 8.190 8.206 8.110 8.175 35,505 +0.26(+3.22%)
Jan 20, 2017 7.935 7.960 7.890 7.920 223,110 -0.08(-1.00%)
Jan 19, 2017 8.030 8.070 7.955 8.000 82,767 -0.21(-2.50%)
Jan 18, 2017 8.065 8.240 8.050 8.205 432,851 +0.06(+0.80%)
Jan 17, 2017 8.090 8.170 8.080 8.140 127,963 +0.10(+1.24%)
Jan 13, 2017 8.040 8.040 8.040 0 +0.08(+1.01%)
Jan 12, 2017 8.160 8.160 7.950 7.960 104,228 +0.16(+2.05%)
Jan 11, 2017 7.810 7.830 7.705 7.800 41,279 +0.35(+4.70%)
Jan 10, 2017 7.470 7.510 7.440 7.450 132,959 +0.50(+7.19%)
Jan 09, 2017 6.910 6.990 6.890 6.950 458,104 +0.04(+0.51%)
Jan 06, 2017 7.010 7.025 6.900 6.915 289,988 -0.15(-2.12%)
Jan 05, 2017 7.030 7.070 7.010 7.065 218,210 +0.04(+0.57%)
Jan 04, 2017 7.010 7.040 6.910 7.025 246,910 -0.06(-0.85%)
Jan 03, 2017 7.100 7.170 7.040 7.085 252,520 +0.04(+0.50%)
Dec 30, 2016 7.050 7.050 7.050 0 +0.01(+0.14%)
Dec 29, 2016 7.150 7.150 7.020 7.040 70,571 +0.00(+0.00%)
Dec 28, 2016 7.150 7.190 7.030 7.040 80,753 +0.08(+1.22%)
Dec 27, 2016 6.915 6.970 6.860 6.955 106,549 +0.04(+0.65%)
Dec 23, 2016 6.910 6.910 6.910 0 +0.08(+1.10%)
Dec 22, 2016 6.940 6.990 6.830 6.835 74,157 -0.16(-2.22%)
Dec 21, 2016 7.050 7.060 6.980 6.990 233,107 +0.03(+0.43%)
Dec 20, 2016 6.970 7.010 6.930 6.960 66,336 +0.06(+0.87%)
Dec 19, 2016 6.860 6.960 6.820 6.900 214,523 -0.13(-1.92%)
Dec 16, 2016 7.113 7.180 7.020 7.035 182,690 -0.11(-1.54%)
Dec 15, 2016 7.200 7.200 7.100 7.145 224,063 -0.29(-3.84%)
Dec 14, 2016 7.655 7.700 7.430 7.430 323,606 -0.04(-0.54%)
Dec 13, 2016 7.640 7.680 7.420 7.470 224,687 -0.19(-2.48%)
Dec 12, 2016 7.860 7.860 7.620 7.660 138,615 -0.05(-0.65%)
Dec 09, 2016 7.870 7.900 7.680 7.710 121,278 -0.20(-2.53%)
Dec 08, 2016 8.080 8.120 7.848 7.910 152,219 -0.08(-1.00%)
Dec 07, 2016 7.805 8.030 7.780 7.990 81,196 +0.25(+3.23%)
Dec 06, 2016 7.700 7.740 7.600 7.740 190,730 -0.31(-3.85%)
Dec 05, 2016 7.860 8.055 7.850 8.050 172,468 +0.25(+3.14%)
Dec 02, 2016 7.585 7.820 7.585 7.805 152,963 +0.17(+2.29%)
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.