Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo American Plc ADR (OP: NGLOY )

17.38 +0.22 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 5.540 5.660 5.500 5.560 185,569 +0.10(+1.83%)
Apr 28, 2016 5.240 5.580 5.200 5.460 173,845 +0.37(+7.27%)
Apr 27, 2016 4.870 5.092 4.870 5.090 55,080 +0.24(+4.95%)
Apr 26, 2016 4.890 4.890 4.780 4.850 162,927 -0.04(-0.82%)
Apr 25, 2016 4.950 4.980 4.866 4.890 162,059 -0.31(-5.96%)
Apr 22, 2016 5.160 5.260 5.140 5.200 98,076 -0.12(-2.26%)
Apr 21, 2016 5.460 5.553 5.210 5.320 91,889 -0.44(-7.64%)
Apr 20, 2016 5.560 5.760 5.560 5.760 216,938 +0.37(+6.86%)
Apr 19, 2016 5.150 5.400 5.120 5.390 81,030 +0.50(+10.22%)
Apr 18, 2016 4.750 4.930 4.750 4.890 71,885 +0.12(+2.52%)
Apr 15, 2016 4.690 4.780 4.660 4.770 72,484 -0.11(-2.25%)
Apr 14, 2016 4.810 4.880 4.760 4.880 116,313 -0.11(-2.20%)
Apr 13, 2016 4.840 5.000 4.800 4.990 249,814 +0.45(+9.91%)
Apr 12, 2016 4.420 4.540 4.340 4.540 351,290 +0.42(+10.33%)
Apr 11, 2016 4.040 4.130 4.020 4.115 59,579 +0.30(+7.86%)
Apr 08, 2016 3.780 3.839 3.770 3.815 139,922 +0.29(+8.07%)
Apr 07, 2016 3.570 3.570 3.510 3.530 30,371 -0.15(-4.08%)
Apr 06, 2016 3.530 3.680 3.500 3.680 72,428 +0.01(+0.27%)
Apr 05, 2016 3.620 3.710 3.580 3.670 106,940 -0.15(-3.93%)
Apr 04, 2016 3.910 3.930 3.810 3.820 61,954 +0.02(+0.53%)
Apr 01, 2016 3.670 3.850 3.660 3.800 56,202 -0.09(-2.31%)
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%)
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.