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

Anglo American Plc ADR (OP: NGLOY )

17.08 +0.44 (+2.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2016 5.455 5.510 5.400 5.490 19,743 -0.05(-0.90%)
Jul 28, 2016 5.490 5.540 5.460 5.540 76,605 +0.27(+5.12%)
Jul 27, 2016 5.160 5.340 5.150 5.270 47,538 +0.13(+2.53%)
Jul 26, 2016 5.060 5.160 5.060 5.140 93,907 +0.10(+1.98%)
Jul 25, 2016 5.080 5.080 4.990 5.040 20,771 +0.01(+0.20%)
Jul 22, 2016 5.095 5.100 4.990 5.030 32,505 -0.12(-2.33%)
Jul 21, 2016 5.070 5.200 5.070 5.150 58,350 +0.10(+1.98%)
Jul 20, 2016 4.790 5.080 4.750 5.050 57,619 -0.17(-3.26%)
Jul 19, 2016 5.300 5.360 5.210 5.220 127,731 -0.26(-4.74%)
Jul 18, 2016 5.490 5.520 5.390 5.480 535,115 -0.04(-0.72%)
Jul 15, 2016 5.470 5.540 5.440 5.520 129,108 -0.07(-1.25%)
Jul 14, 2016 5.625 5.680 5.530 5.590 729,926 +0.09(+1.64%)
Jul 13, 2016 5.500 5.500 5.320 5.500 333,991 +0.06(+1.10%)
Jul 12, 2016 5.373 5.470 5.354 5.440 108,262 +0.26(+5.02%)
Jul 11, 2016 5.070 5.220 5.060 5.180 122,630 +0.33(+6.80%)
Jul 08, 2016 4.750 4.850 4.750 4.850 19,438 +0.08(+1.68%)
Jul 07, 2016 4.970 5.030 4.730 4.770 32,834 +0.01(+0.21%)
Jul 05, 2016 4.890 4.950 4.740 4.760 42,462 -0.23(-4.61%)
Jul 01, 2016 4.990 4.990 4.990 0 +0.15(+3.10%)
Jun 30, 2016 4.820 4.840 4.750 4.840 61,451 +0.24(+5.22%)
Jun 29, 2016 4.600 4.665 4.580 4.600 44,129 +0.25(+5.87%)
Jun 28, 2016 4.256 4.348 4.230 4.345 92,924 +0.21(+5.21%)
Jun 27, 2016 4.180 4.180 4.080 4.130 83,335 -0.34(-7.61%)
Jun 24, 2016 4.500 4.657 4.400 4.470 125,279 -0.63(-12.35%)
Jun 23, 2016 5.010 5.100 4.926 5.100 50,590 +0.27(+5.59%)
Jun 22, 2016 4.910 4.950 4.830 4.830 87,730 +0.03(+0.63%)
Jun 21, 2016 4.860 4.860 4.730 4.800 35,029 -0.05(-1.03%)
Jun 20, 2016 4.751 4.890 4.750 4.850 62,100 +0.32(+7.06%)
Jun 17, 2016 4.515 4.600 4.480 4.530 104,580 +0.18(+4.14%)
Jun 16, 2016 4.275 4.370 4.200 4.350 77,053 -0.08(-1.92%)
Jun 15, 2016 4.410 4.500 4.410 4.435 50,577 +0.22(+5.34%)
Jun 14, 2016 4.400 4.410 4.190 4.210 105,573 -0.24(-5.48%)
Jun 13, 2016 4.435 4.560 4.430 4.454 45,481 -0.05(-1.02%)
Jun 10, 2016 4.575 4.610 4.500 4.500 27,787 -0.27(-5.66%)
Jun 09, 2016 4.780 4.820 4.760 4.770 40,272 -0.26(-5.17%)
Jun 08, 2016 5.040 5.120 5.010 5.030 129,047 +0.27(+5.67%)
Jun 07, 2016 4.879 4.880 4.760 4.760 44,671 -0.18(-3.64%)
Jun 06, 2016 4.540 5.010 4.540 4.940 161,751 +0.48(+10.76%)
Jun 03, 2016 4.390 4.500 4.390 4.460 97,750 +0.23(+5.44%)
Jun 02, 2016 4.200 4.260 4.200 4.230 42,639 -0.04(-0.94%)
Jun 01, 2016 4.155 4.290 4.140 4.270 93,278 -0.08(-1.84%)
May 31, 2016 4.440 4.510 4.330 4.350 39,094 -0.09(-2.03%)
May 27, 2016 4.440 4.440 4.440 0 -0.15(-3.37%)
May 26, 2016 4.710 4.740 4.560 4.595 49,375 +0.05(+1.21%)
May 25, 2016 4.410 4.580 4.410 4.540 44,699 +0.12(+2.71%)
May 24, 2016 4.395 4.450 4.350 4.420 64,266 +0.14(+3.27%)
May 23, 2016 4.241 4.320 4.190 4.280 83,561 -0.02(-0.47%)
May 20, 2016 4.420 4.460 4.300 4.300 32,559 +0.04(+0.94%)
May 19, 2016 4.090 4.260 4.050 4.260 99,482 -0.04(-1.05%)
May 18, 2016 4.320 4.430 4.280 4.305 181,954 -0.21(-4.55%)
May 17, 2016 4.450 4.600 4.410 4.510 34,895 +0.14(+3.20%)
May 16, 2016 4.350 4.445 4.350 4.370 79,254 +0.28(+6.85%)
May 13, 2016 4.080 4.140 4.030 4.090 62,907 -0.10(-2.39%)
May 12, 2016 4.310 4.350 4.070 4.190 163,532 -0.24(-5.42%)
May 11, 2016 4.410 4.460 4.410 4.430 65,795 +0.17(+3.99%)
May 10, 2016 4.210 4.280 4.192 4.260 153,211 +0.26(+6.50%)
May 09, 2016 4.245 4.260 3.990 4.000 295,691 -0.65(-13.98%)
May 06, 2016 4.500 4.680 4.470 4.650 132,772 -0.03(-0.64%)
May 05, 2016 4.750 4.825 4.670 4.680 40,673 +0.07(+1.52%)
May 04, 2016 4.760 4.820 4.600 4.610 110,268 -0.26(-5.34%)
May 03, 2016 5.040 5.040 4.770 4.870 253,791 -0.75(-13.35%)
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.