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 (%)
Jul 31, 2017 8.250 8.125 8.230 266,585 +0.20(+2.49%)
Jul 28, 2017 7.973 8.070 7.970 8.030 313,213 +0.05(+0.69%)
Jul 27, 2017 8.090 8.100 7.950 7.975 352,307 +0.17(+2.11%)
Jul 26, 2017 7.772 7.820 7.700 7.810 44,015 +0.19(+2.49%)
Jul 25, 2017 7.573 7.630 7.530 7.620 160,619 +0.43(+5.98%)
Jul 24, 2017 7.110 7.190 7.100 7.190 23,522 +0.17(+2.42%)
Jul 21, 2017 7.140 7.140 7.010 7.020 26,180 -0.07(-0.99%)
Jul 20, 2017 7.263 7.263 7.060 7.090 24,855 -0.26(-3.54%)
Jul 19, 2017 7.330 7.380 7.330 7.350 66,144 -0.01(-0.14%)
Jul 18, 2017 7.250 7.370 7.230 7.360 20,126 +0.02(+0.30%)
Jul 17, 2017 7.400 7.410 7.330 7.338 48,209 +0.09(+1.21%)
Jul 14, 2017 7.300 7.350 7.230 7.250 36,086 +0.15(+2.11%)
Jul 13, 2017 7.050 7.110 6.990 7.100 30,733 +0.05(+0.71%)
Jul 12, 2017 7.080 7.100 7.000 7.050 24,793 +0.05(+0.71%)
Jul 11, 2017 6.965 7.000 6.913 7.000 65,900 +0.17(+2.49%)
Jul 10, 2017 6.690 6.870 6.690 6.830 30,958 +0.06(+0.89%)
Jul 07, 2017 6.740 6.780 6.670 6.770 17,159 +0.03(+0.45%)
Jul 06, 2017 6.760 6.810 6.740 6.740 24,878 -0.06(-0.88%)
Jul 05, 2017 6.860 6.860 6.740 6.800 34,254 -0.07(-1.02%)
Jul 03, 2017 6.752 6.870 6.740 6.870 31,895 +0.22(+3.28%)
Jun 30, 2017 6.680 6.680 6.570 6.652 28,592 +0.04(+0.64%)
Jun 29, 2017 6.680 6.700 6.570 6.610 38,456 +0.07(+1.07%)
Jun 28, 2017 6.490 6.540 6.480 6.540 78,192 +0.18(+2.83%)
Jun 27, 2017 6.400 6.440 6.350 6.360 47,725 +0.16(+2.58%)
Jun 26, 2017 6.162 6.200 6.145 6.200 49,306 +0.04(+0.73%)
Jun 23, 2017 6.113 6.170 6.110 6.155 31,799 +0.03(+0.41%)
Jun 22, 2017 6.040 6.180 6.040 6.130 369,075 +0.06(+0.99%)
Jun 21, 2017 6.140 6.210 6.050 6.070 184,658 +0.08(+1.34%)
Jun 20, 2017 6.115 6.120 5.950 5.990 147,530 -0.22(-3.54%)
Jun 19, 2017 6.250 6.290 6.200 6.210 84,185 +0.06(+0.98%)
Jun 16, 2017 6.090 6.190 6.074 6.150 40,523 -0.18(-2.85%)
Jun 15, 2017 6.395 6.430 6.270 6.330 100,750 -0.34(-5.10%)
Jun 14, 2017 6.880 6.890 6.650 6.670 56,325 -0.24(-3.47%)
Jun 13, 2017 6.860 6.910 6.850 6.910 58,747 +0.08(+1.17%)
Jun 12, 2017 6.880 6.906 6.790 6.830 29,643 +0.01(+0.22%)
Jun 09, 2017 6.795 6.870 6.763 6.815 26,825 -0.07(-1.09%)
Jun 08, 2017 6.770 6.890 6.770 6.890 32,999 +0.12(+1.77%)
Jun 07, 2017 6.810 6.845 6.720 6.770 18,458 +0.02(+0.30%)
Jun 06, 2017 6.590 6.750 6.590 6.750 20,850 +0.15(+2.27%)
Jun 05, 2017 6.590 6.630 6.560 6.600 50,028 +0.00(+0.03%)
Jun 02, 2017 6.550 6.610 6.470 6.598 18,475 -0.03(-0.41%)
Jun 01, 2017 6.540 6.640 6.510 6.625 45,242 +0.00(+0.00%)
May 31, 2017 6.650 6.680 6.590 6.625 109,108 -0.14(-2.07%)
May 30, 2017 6.760 6.790 6.740 6.765 25,104 +0.07(+1.12%)
May 26, 2017 6.760 6.760 6.680 6.690 34,201 -0.10(-1.47%)
May 25, 2017 6.900 6.980 6.770 6.790 47,214 -0.20(-2.86%)
May 24, 2017 6.940 7.016 6.920 6.990 292,230 -0.01(-0.14%)
May 23, 2017 6.950 7.000 6.940 7.000 22,680 -0.06(-0.85%)
May 22, 2017 7.090 7.090 7.010 7.060 38,584 -0.02(-0.28%)
May 19, 2017 7.060 7.120 7.060 7.080 41,589 +0.20(+2.83%)
May 18, 2017 6.890 6.930 6.800 6.885 267,407 -0.02(-0.22%)
May 17, 2017 6.905 6.940 6.890 6.900 24,841 -0.09(-1.29%)
May 16, 2017 6.920 7.020 6.920 6.990 216,661 +0.12(+1.82%)
May 15, 2017 6.860 6.890 6.850 6.865 72,151 +0.21(+3.08%)
May 12, 2017 6.690 6.710 6.620 6.660 23,723 -0.06(-0.97%)
May 11, 2017 6.690 6.750 6.620 6.725 36,266 +0.03(+0.52%)
May 10, 2017 6.680 6.760 6.660 6.690 82,489 +0.17(+2.61%)
May 09, 2017 6.620 6.650 6.510 6.520 180,700 +0.03(+0.48%)
May 08, 2017 6.515 6.525 6.440 6.489 63,566 -0.15(-2.27%)
May 05, 2017 6.490 6.660 6.480 6.640 50,372 +0.22(+3.51%)
May 04, 2017 6.460 6.500 6.350 6.415 109,886 -0.24(-3.61%)
May 03, 2017 6.725 6.770 6.650 6.655 48,966 -0.29(-4.11%)
May 02, 2017 6.920 6.940 6.900 6.940 90,223 -0.13(-1.91%)
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.