Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Anglo American Plc (OP: AAUKF )

34.49 +0.67 (+1.98%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015		16.85	16.85	16.85	0	-0.65(-3.71%)
Apr 28, 2015		17.50	17.50	17.50	4	+2.02(+13.08%)
Apr 14, 2015		15.48	15.48	15.48	0	+0.77(+5.20%)
Mar 31, 2015		14.71	14.71	14.71	0	-1.36(-8.49%)
Mar 25, 2015		16.07	16.07	16.07	0	-0.42(-2.52%)
Mar 20, 2015		16.49	16.49	16.49	0	+1.34(+8.84%)
Mar 16, 2015		15.15	15.15	15.15	0	-2.19(-12.63%)
Mar 05, 2015		17.34	17.34	17.34	0	-1.55(-8.19%)
Mar 02, 2015		18.89	18.89	18.89	0	+0.48(+2.59%)
Feb 27, 2015	18.41	18.41	18.41	18.41	1,620	-0.39(-2.07%)
Feb 13, 2015		18.80	18.80	18.80	0	+1.20(+6.82%)
Feb 12, 2015	17.60	17.60	17.60	17.60	136	+0.35(+2.03%)
Feb 10, 2015		17.25	17.25	17.25	5,742	-0.37(-2.10%)
Jan 22, 2015		17.62	17.62	17.62	0	+1.77(+11.17%)
Jan 15, 2015		15.85	15.85	15.85	0	-1.15(-6.76%)
Jan 13, 2015		17.00	17.00	17.00	0	-0.36(-2.07%)
Jan 05, 2015		17.36	17.36	17.36	30	-1.14(-6.16%)
Dec 31, 2014		18.50	18.50	18.50	0	+0.53(+2.95%)
Dec 23, 2014		17.97	17.97	17.97	90	-0.48(-2.60%)
Dec 22, 2014	18.55	18.55	18.05	18.45	4,531	+1.10(+6.34%)
Dec 16, 2014		17.35	17.35	17.35	1	-3.35(-16.18%)
Dec 02, 2014		20.70	20.70	20.70	0	-0.27(-1.29%)
Nov 19, 2014		20.97	20.97	20.97	0	-0.33(-1.55%)
Nov 12, 2014		21.30	21.30	21.30	0	-0.22(-1.02%)
Nov 07, 2014		21.52	21.52	21.52	0	+0.69(+3.31%)
Nov 06, 2014	20.87	20.87	20.83	20.83	500	-0.72(-3.34%)
Oct 22, 2014	21.55	21.55	21.55	21.55	500	-0.51(-2.31%)
Oct 21, 2014	22.06	22.06	22.06	22.06	100	+0.26(+1.19%)
Oct 20, 2014	21.80	21.84	21.80	21.80	1,365	-0.10(-0.46%)
Oct 17, 2014	21.90	21.90	21.90	21.90	120	-0.55(-2.45%)
Oct 14, 2014	22.45	22.45	22.45	22.45	100	+0.39(+1.77%)
Oct 06, 2014		22.06	22.06	22.06	0	+0.80(+3.76%)
Oct 03, 2014	21.26	21.26	21.26	21.26	100	-0.74(-3.36%)
Oct 01, 2014		22.00	22.00	22.00	8	-1.00(-4.35%)
Sep 22, 2014		23.00	23.00	23.00	0	-1.20(-4.96%)
Sep 16, 2014		24.20	24.20	24.20	5	+0.45(+1.89%)
Sep 12, 2014		23.75	23.75	23.75	0	-0.60(-2.46%)
Sep 09, 2014		24.35	24.35	24.35	0	-1.30(-5.07%)
Sep 02, 2014		25.65	25.65	25.65	5	-0.30(-1.16%)
Aug 27, 2014		25.95	25.95	25.95	0	-0.85(-3.17%)
Aug 18, 2014		26.80	26.80	26.80	0	+0.50(+1.90%)
Aug 15, 2014	26.40	26.73	26.30	26.30	2,622	+0.25(+0.96%)
Aug 13, 2014		26.05	26.05	26.05	0	+0.30(+1.17%)
Aug 08, 2014		25.75	25.75	25.75	0	+0.38(+1.50%)
Aug 07, 2014	25.37	25.37	25.37	25.37	417	-1.13(-4.26%)
Jul 16, 2014		26.50	26.50	26.50	0	+1.05(+4.13%)
Jul 14, 2014		25.45	25.45	25.45	0	-0.10(-0.39%)
Jul 11, 2014	25.00	25.55	25.00	25.55	1,053	+0.20(+0.79%)
Jul 10, 2014	25.35	25.35	25.35	25.35	600	-0.77(-2.95%)
Jul 07, 2014		26.12	26.12	26.12	10	+0.70(+2.75%)
Jul 03, 2014		25.42	25.42	25.42	0	+0.12(+0.47%)
Jul 01, 2014		25.30	25.30	25.30	0	+1.20(+4.98%)
Jun 27, 2014		24.10	24.10	24.10	0	+0.05(+0.21%)
Jun 26, 2014	24.05	24.05	24.05	24.05	2,450	+0.20(+0.84%)
Jun 25, 2014	23.85	23.85	23.85	23.85	100	-0.25(-1.04%)
Jun 18, 2014		24.10	24.10	24.10	0	-0.05(-0.21%)
Jun 05, 2014		24.15	24.15	24.15	0	+0.05(+0.21%)
May 30, 2014	24.10	24.10	24.10	24.10	0	-1.67(-6.50%)
May 29, 2014	25.77	25.77	25.77	25.77	1,084	+0.17(+0.68%)
May 28, 2014	25.60	25.60	25.60	25.60	622	-1.70(-6.23%)
May 13, 2014		27.30	27.30	27.30	0	+0.25(+0.92%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Anglo American Plc (OP: AAUKF )

Historical Prices