Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Anglo American Plc ADR (OP: NGLOY )

17.04 -0.40 (-2.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 1.965 2.020 1.930 1.990 201,174 +0.00(+0.00%)
Jan 29, 2016 1.990 2.030 1.960 1.990 209,632 -0.03(-1.24%)
Jan 28, 2016 2.090 2.100 1.980 2.015 271,642 +0.20(+10.71%)
Jan 27, 2016 1.780 1.860 1.760 1.820 334,206 -0.07(-3.96%)
Jan 26, 2016 1.780 1.940 1.750 1.895 1,004,069 +0.25(+14.85%)
Jan 25, 2016 1.670 1.670 1.620 1.650 323,793 -0.03(-1.79%)
Jan 22, 2016 1.760 1.760 1.620 1.680 269,718 -0.14(-7.69%)
Jan 21, 2016 1.650 1.820 1.649 1.820 363,712 +0.16(+9.64%)
Jan 20, 2016 1.600 1.660 1.570 1.660 623,781 -0.05(-2.92%)
Jan 19, 2016 1.780 1.780 1.690 1.710 256,144 +0.00(+0.00%)
Jan 15, 2016 1.710 1.710 1.710 0 -0.22(-11.40%)
Jan 14, 2016 1.795 1.970 1.760 1.930 438,091 +0.24(+14.20%)
Jan 13, 2016 1.770 1.780 1.660 1.690 289,394 -0.04(-2.31%)
Jan 12, 2016 1.780 1.780 1.675 1.730 652,624 +0.01(+0.58%)
Jan 11, 2016 1.790 1.790 1.670 1.720 181,524 +0.03(+1.78%)
Jan 08, 2016 1.740 1.740 1.660 1.690 184,724 -0.08(-4.79%)
Jan 07, 2016 1.780 1.810 1.750 1.775 355,491 -0.21(-10.35%)
Jan 06, 2016 1.930 2.000 1.930 1.980 325,656 -0.12(-5.71%)
Jan 05, 2016 2.090 2.100 2.030 2.100 405,446 +0.03(+1.45%)
Jan 04, 2016 2.050 2.080 2.000 2.070 245,223 -0.12(-5.26%)
Dec 31, 2015 2.185 2.185 2.185 0 -0.02(-1.13%)
Dec 30, 2015 2.200 2.230 2.174 2.210 248,117 -0.06(-2.64%)
Dec 29, 2015 2.260 2.280 2.220 2.270 567,197 -0.13(-5.42%)
Dec 28, 2015 2.410 2.450 2.360 2.400 242,810 -0.01(-0.41%)
Dec 24, 2015 2.410 2.410 2.410 0 +0.04(+1.47%)
Dec 23, 2015 2.360 2.390 2.320 2.375 355,296 +0.21(+9.45%)
Dec 22, 2015 2.116 2.190 2.110 2.170 442,017 +0.07(+3.33%)
Dec 21, 2015 2.080 2.110 2.050 2.100 273,333 +0.07(+3.45%)
Dec 18, 2015 2.030 2.060 1.999 2.030 255,845 +0.08(+4.10%)
Dec 17, 2015 2.020 2.020 1.900 1.950 365,760 -0.15(-7.14%)
Dec 16, 2015 2.050 2.100 2.040 2.100 419,829 +0.10(+5.26%)
Dec 15, 2015 2.045 2.080 1.990 1.995 445,113 -0.10(-5.00%)
Dec 14, 2015 2.230 2.230 2.074 2.100 236,827 -0.08(-3.67%)
Dec 11, 2015 2.250 2.260 2.160 2.180 710,852 -0.12(-5.22%)
Dec 10, 2015 2.380 2.410 2.300 2.300 525,553 -0.06(-2.54%)
Dec 09, 2015 2.390 2.446 2.360 2.360 819,704 -0.07(-2.88%)
Dec 08, 2015 2.450 2.476 2.390 2.430 877,667 -0.32(-11.64%)
Dec 07, 2015 2.810 2.820 2.750 2.750 52,458 -0.10(-3.51%)
Dec 04, 2015 2.840 2.870 2.810 2.850 153,030 -0.03(-1.04%)
Dec 03, 2015 2.990 3.000 2.870 2.880 190,584 -0.04(-1.37%)
Dec 02, 2015 2.950 2.975 2.920 2.920 102,231 -0.11(-3.63%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.