Angang Steel Co Ltd ADR (Sponsored) Repstg Cl H Historical Stock Prices

ANGGY 
$32.75
*  
unch
unch
Get ANGGY Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ANGGY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  32.75 0
12/18/2014 31.667 31.667 31.667 31.667 00
12/17/2014 32.395 32.395 32.395 32.395 700
12/16/2014 33.583 33.583 33.583 33.583 00
12/15/2014 32.298 32.298 32.298 32.298 00
12/12/2014 32.094 32.094 32.094 32.094 00
12/11/2014 33.491 33.491 33.491 33.491 100
12/10/2014 31.273 31.273 31.273 31.273 600
12/09/2014 32.039 32.039 32.039 32.039 00
12/08/2014 34.008 34.008 34.008 34.008 1,200
12/05/2014 32.252 32.252 32.252 32.252 300
12/04/2014 31.888 31.888 31.888 31.888 400
12/03/2014 29.768 29.768 29.768 29.768 200
12/02/2014 28.885 28.885 28.885 28.885 100
12/01/2014 28.11 28.11 28.11 28.11 00
11/28/2014 28.266 28.266 28.266 28.266 200
11/26/2014 28.424 28.424 28.424 28.424 200
11/25/2014 28.524 28.524 28.524 28.524 00
11/24/2014 29.035 29.035 29.035 29.035 00
11/21/2014 26.968 26.968 26.968 26.968 400
11/20/2014 26.613 26.613 26.613 26.613 00
11/19/2014 26.924 26.924 26.924 26.924 00
11/18/2014 26.718 26.718 26.718 26.718 00
11/17/2014 28.061 28.061 28.061 28.061 00
11/14/2014 29.145 29.145 29.145 29.145 600
11/13/2014 29.402 29.402 29.402 29.402 00
11/12/2014 29.556 29.556 29.556 29.556 00
11/11/2014 29.917 29.917 29.917 29.917 00
11/10/2014 29.971 29.971 29.971 29.971 00
11/07/2014 29.099 29.099 29.099 29.099 00
11/06/2014 28.945 28.945 28.945 28.945 00
11/05/2014 29.618 29.618 29.618 29.618 00
11/04/2014 29.668 29.668 29.668 29.668 100
11/03/2014 29.865 29.865 29.865 29.865 100
10/31/2014 29.451 29.451 29.451 29.451 00
10/30/2014 29.038 29.038 29.038 29.038 00
10/29/2014 28.987 28.987 28.987 28.987 00
10/28/2014 27.793 27.793 27.793 27.793 00
10/27/2014 27.02 27.02 27.02 27.02 00
10/24/2014 26.761 26.761 26.761 26.761 00
10/23/2014 27.485 27.485 27.485 27.485 00
10/22/2014 27.743 27.743 27.743 27.743 00
10/21/2014 27.9 27.9 27.9 27.9 00
10/20/2014 27.636 27.636 27.636 27.636 00
10/17/2014 27.635 27.635 27.635 27.635 00
10/16/2014 27.436 27.436 27.436 27.436 00
10/15/2014 28.413 28.413 28.413 28.413 00
10/14/2014 26.405 26.405 26.405 26.405 100
10/13/2014 25.778 25.778 25.778 25.778 00
10/10/2014 25.878 25.878 25.878 25.878 00
10/09/2014 26.612 26.612 26.612 26.612 1,200
10/08/2014 26.196 26.196 26.196 26.196 00
10/07/2014 25.637 25.637 25.637 25.637 00
10/06/2014 25.116 25.116 25.116 25.116 00
10/03/2014 25.151 25.151 25.151 25.151 00
10/02/2014 25.251 25.251 25.251 25.251 2,300
10/01/2014 25.241 25.241 25.241 25.241 00
09/30/2014 25.241 25.241 25.241 25.241 00
09/29/2014 25.346 25.346 25.346 25.346 00
09/26/2014 25.367 25.367 25.367 25.367 00
09/25/2014 26.412 26.412 26.412 26.412 00
09/24/2014 26.574 26.574 26.574 26.574 00
09/23/2014 26.937 26.937 26.937 26.937 00
09/22/2014 26.937 26.937 26.937 26.937 00
09/19/2014 27.351 27.351 27.351 27.351 1,100
09/18/2014 26.989 26.989 26.989 26.989 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?