Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anglo American Plc ADR
(OP:
NGLOY
)
16.12
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2020
8.540
8.664
8.410
8.476
184,900
-0.42(-4.76%)
Apr 30, 2020
8.940
9.065
8.820
8.900
182,453
-0.58(-6.13%)
Apr 29, 2020
9.350
9.550
9.340
9.481
330,577
+0.48(+5.34%)
Apr 28, 2020
9.020
9.120
8.970
9.000
171,398
+0.28(+3.21%)
Apr 27, 2020
8.760
8.760
8.610
8.720
251,887
-0.06(-0.68%)
Apr 24, 2020
8.790
8.840
8.630
8.780
202,500
+0.12(+1.39%)
Apr 23, 2020
8.250
8.840
8.250
8.660
710,833
+0.24(+2.85%)
Apr 22, 2020
8.270
8.480
8.270
8.420
532,644
+0.16(+2.00%)
Apr 21, 2020
8.180
8.370
8.100
8.255
331,805
-0.40(-4.68%)
Apr 20, 2020
8.600
8.929
8.570
8.660
789,903
-0.32(-3.56%)
Apr 17, 2020
8.890
9.080
8.710
8.980
3,263,700
+0.65(+7.80%)
Apr 16, 2020
8.524
8.524
8.260
8.330
205,639
-0.09(-1.07%)
Apr 15, 2020
8.345
8.547
8.262
8.420
269,961
-0.63(-6.96%)
Apr 14, 2020
9.110
9.230
8.990
9.050
589,059
+0.08(+0.89%)
Apr 13, 2020
9.090
9.090
8.861
8.970
292,770
+0.00(+0.00%)
Apr 09, 2020
8.880
9.260
8.850
8.970
382,700
+0.04(+0.45%)
Apr 08, 2020
8.460
8.960
8.460
8.930
251,020
+0.25(+2.88%)
Apr 07, 2020
8.740
8.950
8.556
8.680
497,194
+0.65(+8.09%)
Apr 06, 2020
7.900
8.110
7.860
8.030
662,652
+0.60(+8.08%)
Apr 03, 2020
7.675
7.840
7.280
7.430
339,600
-0.70(-8.61%)
Apr 02, 2020
8.000
8.260
7.960
8.130
396,024
+0.03(+0.37%)
Apr 01, 2020
8.270
8.390
7.860
8.100
451,031
-0.73(-8.27%)
Mar 31, 2020
8.380
9.020
8.380
8.830
6,762,320
+0.62(+7.55%)
Mar 30, 2020
8.200
8.300
8.100
8.210
582,465
-0.03(-0.36%)
Mar 27, 2020
8.156
8.460
8.010
8.240
420,500
-0.10(-1.14%)
Mar 26, 2020
8.180
8.540
8.020
8.335
641,547
+0.48(+6.04%)
Mar 25, 2020
7.830
8.290
7.652
7.860
355,668
+0.25(+3.35%)
Mar 24, 2020
7.080
7.710
7.020
7.605
477,910
+1.46(+23.66%)
Mar 23, 2020
6.220
6.440
6.052
6.150
423,670
-0.04(-0.73%)
Mar 20, 2020
6.530
6.810
6.140
6.195
256,300
-0.11(-1.82%)
Mar 19, 2020
6.310
6.610
5.910
6.310
409,479
-0.15(-2.32%)
Mar 18, 2020
6.540
6.890
6.340
6.460
697,736
-1.44(-18.23%)
Mar 17, 2020
7.420
8.030
7.400
7.900
472,285
+0.18(+2.33%)
Mar 16, 2020
7.355
9.000
7.200
7.720
472,701
-1.34(-14.79%)
Mar 13, 2020
8.840
9.060
8.090
9.060
643,400
+1.07(+13.39%)
Mar 12, 2020
8.270
8.320
7.670
7.990
533,078
-1.56(-16.34%)
Mar 11, 2020
9.970
10.01
9.370
9.550
411,743
-0.96(-9.11%)
Mar 10, 2020
10.34
10.51
9.978
10.51
562,646
+0.82(+8.43%)
Mar 09, 2020
9.930
10.19
9.610
9.690
347,859
-1.40(-12.58%)
Mar 06, 2020
10.97
11.23
10.90
11.09
253,600
-0.83(-7.01%)
Mar 05, 2020
11.92
12.12
11.83
11.92
517,646
-0.62(-4.94%)
Mar 04, 2020
12.32
12.56
12.19
12.54
763,792
+0.51(+4.24%)
Mar 03, 2020
12.37
12.49
11.93
12.03
463,118
+0.01(+0.08%)
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
.