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 (%)
Aug 31, 2016 5.112 5.120 5.030 5.070 110,313 -0.22(-4.16%)
Aug 30, 2016 5.370 5.380 5.260 5.290 52,416 -0.17(-3.11%)
Aug 29, 2016 5.500 5.500 5.460 5.460 15,695 -0.02(-0.36%)
Aug 26, 2016 5.610 5.670 5.450 5.480 90,546 +0.00(+0.00%)
Aug 25, 2016 5.420 5.500 5.410 5.480 27,344 -0.04(-0.72%)
Aug 24, 2016 5.560 5.600 5.520 5.520 46,970 -0.19(-3.33%)
Aug 23, 2016 5.630 5.746 5.630 5.710 74,245 +0.25(+4.58%)
Aug 22, 2016 5.450 5.470 5.380 5.460 34,695 -0.18(-3.19%)
Aug 19, 2016 5.600 5.660 5.590 5.640 53,140 -0.09(-1.57%)
Aug 18, 2016 5.750 5.760 5.700 5.730 28,609 +0.05(+0.88%)
Aug 17, 2016 5.630 5.700 5.540 5.680 60,264 -0.08(-1.39%)
Aug 16, 2016 5.780 5.810 5.720 5.760 53,728 +0.18(+3.32%)
Aug 15, 2016 5.580 5.620 5.550 5.575 68,114 +0.12(+2.29%)
Aug 12, 2016 5.520 5.550 5.450 5.450 63,257 -0.21(-3.80%)
Aug 11, 2016 5.670 5.700 5.620 5.665 20,378 +0.00(+0.09%)
Aug 10, 2016 5.755 5.755 5.620 5.660 59,753 +0.01(+0.18%)
Aug 09, 2016 5.653 5.720 5.640 5.650 47,525 +0.01(+0.18%)
Aug 08, 2016 5.640 5.690 5.630 5.640 50,655 +0.05(+0.98%)
Aug 05, 2016 5.540 5.600 5.510 5.585 34,474 -0.01(-0.27%)
Aug 04, 2016 5.510 5.600 5.460 5.600 55,418 -0.02(-0.27%)
Aug 03, 2016 5.530 5.630 5.490 5.615 42,150 +0.04(+0.81%)
Aug 02, 2016 5.570 5.647 5.488 5.570 387,987 +0.08(+1.46%)
Aug 01, 2016 5.540 5.580 5.490 5.490 49,513 +0.00(+0.00%)
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%)
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.