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 (%)
Mar 31, 2016 3.890 3.950 3.880 3.890 65,971 +0.09(+2.37%)
Mar 30, 2016 3.835 3.890 3.790 3.800 61,920 +0.33(+9.51%)
Mar 29, 2016 3.350 3.480 3.320 3.470 119,064 -0.07(-1.98%)
Mar 28, 2016 3.540 3.565 3.500 3.540 47,084 +0.04(+1.14%)
Mar 24, 2016 3.500 3.500 3.500 0 -0.13(-3.71%)
Mar 23, 2016 3.800 3.810 3.550 3.635 55,366 -0.22(-5.58%)
Mar 22, 2016 3.800 3.930 3.800 3.850 193,710 -0.06(-1.66%)
Mar 21, 2016 3.940 3.990 3.874 3.915 63,345 -0.06(-1.39%)
Mar 18, 2016 4.010 4.050 3.920 3.970 410,638 +0.09(+2.32%)
Mar 17, 2016 3.910 3.920 3.840 3.880 167,234 +0.26(+7.18%)
Mar 16, 2016 3.450 3.620 3.400 3.620 108,967 +0.16(+4.62%)
Mar 15, 2016 3.550 3.550 3.360 3.460 133,951 -0.39(-10.13%)
Mar 14, 2016 3.840 3.930 3.760 3.850 205,387 +0.17(+4.62%)
Mar 11, 2016 3.635 3.700 3.611 3.680 179,289 +0.06(+1.66%)
Mar 10, 2016 3.560 3.670 3.530 3.620 763,336 -0.11(-2.95%)
Mar 09, 2016 3.720 3.766 3.570 3.730 352,429 -0.04(-1.06%)
Mar 08, 2016 3.950 4.214 3.726 3.770 978,197 -0.66(-14.90%)
Mar 07, 2016 4.240 4.446 4.200 4.430 249,486 +0.30(+7.26%)
Mar 04, 2016 3.890 4.180 3.890 4.130 803,573 +0.36(+9.55%)
Mar 03, 2016 3.790 3.800 3.660 3.770 180,007 +0.06(+1.62%)
Mar 02, 2016 3.490 3.730 3.480 3.710 590,853 +0.31(+9.12%)
Mar 01, 2016 3.430 3.450 3.340 3.400 286,346 +0.11(+3.34%)
Feb 29, 2016 3.260 3.340 3.220 3.290 573,791 +0.23(+7.52%)
Feb 26, 2016 3.110 3.120 3.020 3.060 122,758 +0.10(+3.38%)
Feb 25, 2016 3.000 3.020 2.890 2.960 78,619 +0.09(+3.14%)
Feb 24, 2016 2.800 2.870 2.760 2.870 316,075 -0.24(-7.72%)
Feb 23, 2016 3.250 3.260 3.090 3.110 1,574,889 -0.21(-6.33%)
Feb 22, 2016 3.310 3.420 3.310 3.320 884,461 +0.24(+7.79%)
Feb 19, 2016 3.110 3.130 3.040 3.080 1,840,746 -0.03(-0.96%)
Feb 18, 2016 3.230 3.230 3.070 3.110 234,277 -0.25(-7.30%)
Feb 17, 2016 3.060 3.380 3.060 3.355 302,767 +0.52(+18.13%)
Feb 16, 2016 2.810 2.890 2.776 2.840 416,623 +0.07(+2.53%)
Feb 12, 2016 2.770 2.770 2.770 0 +0.43(+18.38%)
Feb 11, 2016 2.320 2.380 2.290 2.340 89,388 -0.06(-2.50%)
Feb 10, 2016 2.380 2.420 2.320 2.400 71,956 -0.07(-2.83%)
Feb 09, 2016 2.550 2.550 2.420 2.470 177,107 -0.25(-9.19%)
Feb 08, 2016 2.540 2.770 2.540 2.720 402,470 +0.08(+3.03%)
Feb 05, 2016 2.560 2.680 2.520 2.640 322,479 +0.22(+9.09%)
Feb 04, 2016 2.340 2.510 2.340 2.420 216,479 +0.39(+19.21%)
Feb 03, 2016 1.980 2.035 1.900 2.030 166,373 +0.20(+10.93%)
Feb 02, 2016 1.860 1.860 1.790 1.830 526,450 -0.16(-8.04%)
Feb 01, 2016 1.965 2.020 1.930 1.990 201,174 +0.00(+0.00%)
Jan 29, 2016 1.990 2.030 1.960 1.990 209,632 -0.03(-1.24%)
Jan 28, 2016 2.090 2.100 1.980 2.015 271,642 +0.20(+10.71%)
Jan 27, 2016 1.780 1.860 1.760 1.820 334,206 -0.07(-3.96%)
Jan 26, 2016 1.780 1.940 1.750 1.895 1,004,069 +0.25(+14.85%)
Jan 25, 2016 1.670 1.670 1.620 1.650 323,793 -0.03(-1.79%)
Jan 22, 2016 1.760 1.760 1.620 1.680 269,718 -0.14(-7.69%)
Jan 21, 2016 1.650 1.820 1.649 1.820 363,712 +0.16(+9.64%)
Jan 20, 2016 1.600 1.660 1.570 1.660 623,781 -0.05(-2.92%)
Jan 19, 2016 1.780 1.780 1.690 1.710 256,144 +0.00(+0.00%)
Jan 15, 2016 1.710 1.710 1.710 0 -0.22(-11.40%)
Jan 14, 2016 1.795 1.970 1.760 1.930 438,091 +0.24(+14.20%)
Jan 13, 2016 1.770 1.780 1.660 1.690 289,394 -0.04(-2.31%)
Jan 12, 2016 1.780 1.780 1.675 1.730 652,624 +0.01(+0.58%)
Jan 11, 2016 1.790 1.790 1.670 1.720 181,524 +0.03(+1.78%)
Jan 08, 2016 1.740 1.740 1.660 1.690 184,724 -0.08(-4.79%)
Jan 07, 2016 1.780 1.810 1.750 1.775 355,491 -0.21(-10.35%)
Jan 06, 2016 1.930 2.000 1.930 1.980 325,656 -0.12(-5.71%)
Jan 05, 2016 2.090 2.100 2.030 2.100 405,446 +0.03(+1.45%)
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.