Newcrest Mining Ltd ADR (OP: NCMGY )

17.85 -0.15 (-0.82%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.95 16.50 15.90 15.95 44,010 -0.30(-1.85%)
Jan 30, 2007 16.25 16.60 16.25 16.25 32,023 -0.65(-3.85%)
Jan 29, 2007 16.90 16.95 16.50 16.90 1,127,213 +0.50(+3.05%)
Jan 26, 2007 16.40 16.70 16.20 16.40 45,838 +0.15(+0.92%)
Jan 25, 2007 16.25 16.95 16.25 16.25 12,745 -2.55(-13.56%)
Jan 24, 2007 18.80 19.00 18.60 18.80 13,831 +0.00(+0.00%)
Jan 23, 2007 18.80 18.95 18.80 18.80 11,316 -0.20(-1.05%)
Jan 22, 2007 19.00 19.25 18.99 19.00 5,302 -0.20(-1.04%)
Jan 19, 2007 19.20 19.25 18.80 19.20 14,328 +0.45(+2.40%)
Jan 18, 2007 18.75 19.20 18.75 18.75 9,976 -1.40(-6.95%)
Jan 17, 2007 20.15 20.20 19.60 20.15 9,441 +0.60(+3.07%)
Jan 16, 2007 19.55 19.75 19.30 19.55 13,668 +0.40(+2.09%)
Jan 12, 2007 19.15 19.60 18.90 19.15 11,244 +0.40(+2.13%)
Jan 11, 2007 18.75 19.25 18.60 18.75 16,506 +0.15(+0.81%)
Jan 10, 2007 18.60 19.20 18.60 18.60 7,448 -0.45(-2.36%)
Jan 09, 2007 19.05 19.45 19.00 19.05 9,264 +0.55(+2.97%)
Jan 08, 2007 18.50 19.05 18.50 18.50 14,103 -0.50(-2.63%)
Jan 05, 2007 19.00 19.77 19.00 19.00 15,422 -0.77(-3.89%)
Jan 04, 2007 20.60 20.20 19.77 19.77 15,556 -0.83(-4.03%)
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.