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, 2020 12.34 12.50 12.19 12.50 490,500 +0.11(+0.89%)
Jul 30, 2020 12.28 12.46 12.12 12.39 141,468 -0.50(-3.92%)
Jul 29, 2020 12.82 12.95 12.75 12.89 79,921 +0.14(+1.14%)
Jul 28, 2020 12.75 12.87 12.69 12.75 99,549 -0.22(-1.70%)
Jul 27, 2020 12.71 12.99 12.68 12.97 125,099 +0.46(+3.68%)
Jul 24, 2020 12.35 12.58 12.30 12.51 106,800 +0.19(+1.54%)
Jul 23, 2020 12.49 12.57 12.31 12.32 115,288 -0.06(-0.48%)
Jul 22, 2020 12.28 12.38 12.25 12.38 112,654 +0.02(+0.13%)
Jul 21, 2020 12.27 12.45 12.27 12.36 73,145 -0.09(-0.69%)
Jul 20, 2020 12.27 12.47 12.24 12.45 135,615 +0.14(+1.14%)
Jul 17, 2020 12.21 12.34 12.14 12.31 72,100 +0.11(+0.90%)
Jul 16, 2020 12.11 12.32 12.11 12.20 647,447 -0.08(-0.61%)
Jul 15, 2020 12.65 12.65 12.20 12.28 259,673 -0.13(-1.09%)
Jul 14, 2020 11.97 12.43 11.97 12.41 192,357 +0.32(+2.65%)
Jul 13, 2020 12.55 12.57 12.09 12.09 174,572 -0.19(-1.55%)
Jul 10, 2020 12.24 12.34 12.18 12.28 256,000 +0.30(+2.50%)
Jul 09, 2020 12.09 12.20 11.91 11.98 127,511 +0.02(+0.17%)
Jul 08, 2020 11.63 12.02 11.60 11.96 130,223 +0.36(+3.10%)
Jul 07, 2020 11.73 11.77 11.60 11.60 76,951 -0.14(-1.19%)
Jul 06, 2020 11.75 11.78 11.65 11.74 71,095 +0.00(+0.00%)
Jul 02, 2020 11.92 12.06 11.65 11.74 101,900 -0.01(-0.09%)
Jul 01, 2020 11.69 11.75 11.46 11.75 163,170 -0.04(-0.34%)
Jun 30, 2020 11.55 11.82 11.51 11.79 89,496 +0.18(+1.55%)
Jun 29, 2020 11.64 11.76 11.57 11.61 152,042 +0.10(+0.86%)
Jun 26, 2020 11.72 11.72 11.50 11.51 121,400 -0.28(-2.37%)
Jun 25, 2020 11.60 11.79 11.60 11.79 123,114 +0.29(+2.49%)
Jun 24, 2020 11.68 11.68 11.47 11.50 56,691 -0.41(-3.41%)
Jun 23, 2020 11.82 12.01 11.82 11.91 118,281 +0.23(+1.97%)
Jun 22, 2020 11.50 11.71 11.46 11.68 210,117 +0.34(+3.00%)
Jun 19, 2020 11.55 11.62 11.32 11.34 156,000 -0.01(-0.09%)
Jun 18, 2020 11.13 11.39 11.13 11.35 60,011 -0.11(-0.96%)
Jun 17, 2020 11.57 11.63 11.46 11.46 113,561 -0.14(-1.21%)
Jun 16, 2020 11.83 11.91 11.47 11.60 98,507 +0.06(+0.52%)
Jun 15, 2020 11.15 11.58 11.09 11.54 158,903 -0.10(-0.86%)
Jun 12, 2020 11.72 11.86 11.45 11.64 138,700 +0.50(+4.49%)
Jun 11, 2020 11.27 11.56 11.10 11.14 351,554 -1.05(-8.61%)
Jun 10, 2020 11.98 12.31 11.76 12.19 6,110,427 +0.22(+1.84%)
Jun 09, 2020 11.61 12.05 11.61 11.97 640,285 +0.04(+0.34%)
Jun 08, 2020 11.90 11.94 11.72 11.93 167,077 +0.23(+1.97%)
Jun 05, 2020 11.73 11.90 11.64 11.70 902,400 +0.52(+4.65%)
Jun 04, 2020 11.19 11.27 11.09 11.18 177,827 -0.12(-1.06%)
Jun 03, 2020 11.28 11.42 11.25 11.30 117,207 +0.28(+2.54%)
Jun 02, 2020 10.96 11.08 10.94 11.02 286,937 +0.47(+4.45%)
Jun 01, 2020 10.37 10.64 10.37 10.55 297,973 -0.02(-0.19%)
May 29, 2020 10.41 10.60 10.32 10.57 156,200 +0.12(+1.15%)
May 28, 2020 10.42 10.58 10.38 10.45 118,185 +0.22(+2.15%)
May 27, 2020 10.39 10.40 10.14 10.23 142,094 +0.26(+2.56%)
May 26, 2020 9.980 10.06 9.915 9.975 233,136 +0.38(+3.94%)
May 22, 2020 9.693 9.693 9.520 9.597 102,500 -0.25(-2.57%)
May 21, 2020 10.06 10.06 9.740 9.850 481,083 -0.12(-1.20%)
May 20, 2020 9.957 10.11 9.900 9.970 712,949 +0.21(+2.15%)
May 19, 2020 9.840 9.930 9.750 9.760 169,379 -0.04(-0.41%)
May 18, 2020 9.610 9.810 9.600 9.800 395,657 +1.04(+11.87%)
May 15, 2020 8.770 8.930 8.700 8.760 288,100 +0.30(+3.55%)
May 14, 2020 8.110 8.478 8.000 8.460 204,948 +0.07(+0.83%)
May 13, 2020 8.732 8.732 8.340 8.390 288,316 -0.36(-4.11%)
May 12, 2020 8.950 9.000 8.750 8.750 191,534 -0.15(-1.69%)
May 11, 2020 8.930 8.930 8.750 8.900 234,086 -0.45(-4.81%)
May 08, 2020 8.990 9.350 8.990 9.350 163,800 +0.32(+3.54%)
May 07, 2020 8.830 9.110 8.820 9.030 300,491 +0.58(+6.86%)
May 06, 2020 8.731 8.731 8.398 8.450 170,594 -0.14(-1.62%)
May 05, 2020 8.660 8.755 8.502 8.589 209,535 +0.07(+0.81%)
May 04, 2020 8.380 8.550 8.350 8.520 470,783 +0.04(+0.52%)
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.