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 UNCHANGED
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, 2017 7.530 7.640 7.500 7.610 197,347 -0.15(-1.93%)
Mar 30, 2017 7.700 7.850 7.700 7.760 700,262 +0.15(+2.04%)
Mar 29, 2017 7.550 7.620 7.520 7.605 292,022 +0.01(+0.07%)
Mar 28, 2017 7.540 7.610 7.522 7.600 238,058 +0.01(+0.13%)
Mar 27, 2017 7.540 7.600 7.500 7.590 107,029 -0.16(-2.06%)
Mar 24, 2017 7.780 7.830 7.720 7.750 275,216 -0.07(-0.86%)
Mar 23, 2017 7.910 7.950 7.790 7.817 294,105 -0.01(-0.16%)
Mar 22, 2017 7.680 7.870 7.660 7.830 151,791 +0.22(+2.89%)
Mar 21, 2017 7.920 7.930 7.610 7.610 69,112 -0.25(-3.18%)
Mar 20, 2017 7.880 7.900 7.810 7.860 45,215 -0.06(-0.76%)
Mar 17, 2017 7.940 8.000 7.910 7.920 444,897 +0.00(+0.00%)
Mar 16, 2017 7.970 8.010 7.850 7.920 789,931 +0.21(+2.66%)
Mar 15, 2017 7.255 7.940 7.220 7.715 90,839 +0.56(+7.90%)
Mar 14, 2017 7.140 7.162 7.050 7.150 63,634 -0.06(-0.90%)
Mar 13, 2017 7.223 7.260 7.170 7.215 44,684 +0.30(+4.34%)
Mar 10, 2017 6.990 7.020 6.860 6.915 61,621 -0.01(-0.22%)
Mar 09, 2017 7.030 7.030 6.910 6.930 76,024 -0.29(-4.02%)
Mar 08, 2017 7.390 7.390 7.170 7.220 73,801 -0.20(-2.70%)
Mar 07, 2017 7.445 7.480 7.360 7.420 48,425 -0.11(-1.46%)
Mar 06, 2017 7.570 7.570 7.490 7.530 45,930 -0.24(-3.09%)
Mar 03, 2017 7.740 7.790 7.710 7.770 36,426 +0.02(+0.26%)
Mar 02, 2017 7.910 7.910 7.730 7.750 73,485 -0.29(-3.61%)
Mar 01, 2017 7.940 8.050 7.940 8.040 445,204 +0.18(+2.29%)
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%)
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.