Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo American Plc ADR (OP: NGLOY )

15.35 -0.88 (-5.42%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 8, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.