Angang Steel Company Limited Historical Stock Prices

ANGGY 
$28.34
*  
unch
unch
Get ANGGY Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  28.34 0
07/28/2014 28.077 28.077 28.077 28.077 00
07/25/2014 27.561 27.561 27.561 27.561 00
07/24/2014 27.044 27.044 27.044 27.044 00
07/23/2014 27.457 27.457 27.457 27.457 00
07/22/2014 27.299 27.299 27.299 27.299 00
07/21/2014 26.988 26.988 26.988 26.988 00
07/18/2014 26.886 26.886 26.886 26.886 00
07/17/2014 27.042 27.042 27.042 27.042 00
07/16/2014 28.488 28.488 28.488 28.488 600
07/15/2014 28.077 28.077 28.077 28.077 500
07/14/2014 27.871 27.871 27.871 27.871 00
07/11/2014 27.768 27.768 27.768 27.768 00
07/10/2014 27.2 27.2 27.2 27.2 00
07/09/2014 26.993 26.993 26.993 26.993 00
07/08/2014 27.561 27.561 27.561 27.561 00
07/07/2014 27.922 27.922 27.922 27.922 00
07/03/2014 28.022 28.022 28.022 28.022 00
07/02/2014 27.303 27.303 27.303 27.303 1,300
07/01/2014 25.806 25.806 25.806 25.806 700
06/30/2014 25.805 25.805 25.805 25.805 200
06/27/2014 26.213 26.213 26.213 26.213 2,600
06/26/2014 25.439 25.439 25.439 25.439 100
06/25/2014 24.51 24.51 24.51 24.51 00
06/24/2014 24.924 24.924 24.924 24.924 00
06/23/2014 24.822 24.822 24.822 24.822 00
06/20/2014 24.873 24.873 24.873 24.873 200
06/19/2014 25.031 25.031 25.031 25.031 00
06/18/2014 24.77 24.77 24.77 24.77 00
06/17/2014 25.027 25.027 25.027 25.027 200
06/16/2014 24.976 24.976 24.976 24.976 00
06/13/2014 24.358 24.358 24.358 24.358 00
06/12/2014 24.563 24.563 24.563 24.563 00
06/11/2014 24.098 24.098 24.098 24.098 00
06/10/2014 24.047 24.047 24.047 24.047 00
06/09/2014 24.201 24.201 24.201 24.201 200
06/06/2014 23.734 23.734 23.734 23.734 100
06/05/2014 23.115 23.115 23.115 23.115 00
06/04/2014 23.681 23.681 23.681 23.681 00
06/03/2014 23.476 23.476 23.476 23.476 100
06/02/2014 22.079 22.079 22.079 22.079 00
05/30/2014 22.082 22.082 22.082 22.082 00
05/29/2014 21.926 21.926 21.926 21.926 00
05/28/2014 22.186 22.186 22.186 22.186 00
05/27/2014 22.03 22.03 22.03 22.03 00
05/23/2014 22.029 22.029 22.029 22.029 200
05/22/2014 22.132 22.132 22.132 22.132 00
05/21/2014 21.721 21.721 21.721 21.721 300
05/20/2014 22.186 22.186 22.186 22.186 100
05/19/2014 22.962 22.962 22.962 22.962 500
05/16/2014 23.582 23.582 23.582 23.582 00
05/15/2014 23.943 23.943 23.943 23.943 00
05/14/2014 23.685 23.685 23.685 23.685 1,000
05/13/2014 23.634 23.634 23.634 23.634 00
05/12/2014 23.84 23.84 23.84 23.84 00
05/09/2014 23.479 23.479 23.479 23.479 00
05/08/2014 23.53 23.53 23.53 23.53 1,600
05/07/2014 23.839 23.839 23.839 23.839 00
05/06/2014 24.664 24.664 24.664 24.664 00
05/05/2014 24.664 24.664 24.664 24.664 00
05/02/2014 24.455 24.455 24.455 24.455 00
05/01/2014 24.249 24.249 24.249 24.249 00
04/30/2014 24.249 24.249 24.249 24.249 4,300
04/29/2014 24.248 24.248 24.248 24.248 00
04/28/2014 24.3 24.3 24.3 24.3 1,600
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?