Newcrest Mining Ltd ADR (OP: NCMGY )

12.85 -0.66 (-4.89%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.00 20.41 19.37 19.60 43,646 -0.70(-3.45%)
Jan 29, 2009 19.70 20.40 19.70 20.30 65,790 -0.80(-3.79%)
Jan 28, 2009 21.90 21.90 21.04 21.10 271,069 -0.89(-4.05%)
Jan 27, 2009 22.15 22.15 21.60 21.99 639,035 +1.34(+6.49%)
Jan 26, 2009 21.25 21.40 20.30 20.65 66,721 +0.10(+0.49%)
Jan 23, 2009 20.20 21.00 19.65 20.55 11,591 -0.24(-1.15%)
Jan 22, 2009 21.00 21.15 20.30 20.79 30,554 -1.16(-5.28%)
Jan 21, 2009 21.95 21.95 21.00 21.95 61,552 +2.19(+11.08%)
Jan 20, 2009 20.50 20.60 19.65 19.76 26,742 +0.12(+0.61%)
Jan 16, 2009 19.60 19.85 19.35 19.64 89,485 +0.59(+3.10%)
Jan 15, 2009 18.65 19.25 18.12 19.05 48,659 +0.03(+0.16%)
Jan 14, 2009 19.76 19.87 19.00 19.02 24,069 -1.88(-9.00%)
Jan 13, 2009 21.00 21.20 20.60 20.90 32,449 +0.20(+0.97%)
Jan 12, 2009 21.10 21.30 20.60 20.70 57,655 -0.50(-2.36%)
Jan 09, 2009 21.60 21.80 21.10 21.20 20,058 +0.60(+2.91%)
Jan 08, 2009 20.15 20.65 20.15 20.60 44,253 +0.35(+1.73%)
Jan 07, 2009 21.02 21.75 20.10 20.25 33,613 -2.86(-12.38%)
Jan 06, 2009 22.62 23.25 22.35 23.11 46,906 +0.77(+3.45%)
Jan 05, 2009 22.25 22.60 22.00 22.34 88,976 -2.26(-9.19%)
Jan 02, 2009 23.41 24.65 23.41 24.60 59,860 +0.60(+2.50%)
Dec 31, 2008 22.85 24.45 22.85 24.00 60,487 +1.30(+5.73%)
Dec 30, 2008 22.90 23.10 22.40 22.70 54,422 +0.40(+1.79%)
Dec 29, 2008 22.48 22.75 22.20 22.30 46,577 +0.10(+0.45%)
Dec 26, 2008 21.88 22.20 21.60 22.20 55,951 +0.50(+2.30%)
Dec 24, 2008 21.40 21.85 21.40 21.70 11,307 -0.35(-1.59%)
Dec 23, 2008 21.60 22.35 21.55 22.05 83,687 +0.65(+3.04%)
Dec 22, 2008 21.50 21.95 21.25 21.40 45,523 -1.00(-4.46%)
Dec 19, 2008 22.70 23.00 22.20 22.40 53,310 +2.40(+12.00%)
Dec 18, 2008 21.10 21.35 19.77 20.00 73,598 -0.95(-4.53%)
Dec 17, 2008 20.35 21.35 20.35 20.95 44,022 +0.14(+0.67%)
Dec 16, 2008 19.60 20.95 19.50 20.81 131,320 +1.06(+5.37%)
Dec 15, 2008 19.95 20.30 19.72 19.75 82,122 +0.65(+3.40%)
Dec 12, 2008 18.05 19.29 17.90 19.10 49,766 +1.20(+6.70%)
Dec 11, 2008 18.12 18.89 17.75 17.90 87,998 -1.49(-7.68%)
Dec 10, 2008 18.50 19.45 18.50 19.39 88,488 +0.61(+3.25%)
Dec 09, 2008 17.20 19.00 16.02 18.78 79,433 +0.98(+5.51%)
Dec 08, 2008 17.50 17.90 17.40 17.80 65,195 +1.78(+11.11%)
Dec 05, 2008 15.50 16.25 15.32 16.02 70,396 +0.62(+4.03%)
Dec 04, 2008 16.10 16.25 15.30 15.40 55,962 -1.21(-7.28%)
Dec 03, 2008 16.41 16.73 15.75 16.61 89,121 -0.09(-0.54%)
Dec 02, 2008 16.50 17.00 16.50 16.70 49,181 +0.96(+6.10%)
Dec 01, 2008 15.80 16.10 15.74 15.74 57,135 -0.61(-3.73%)
Nov 28, 2008 16.08 16.35 15.50 16.35 52,802 -0.35(-2.10%)
Nov 26, 2008 16.20 16.71 16.00 16.70 80,412 +0.24(+1.46%)
Nov 25, 2008 16.45 16.73 16.00 16.46 95,574 +0.36(+2.24%)
Nov 24, 2008 14.60 16.34 14.60 16.10 115,075 +1.75(+12.20%)
Nov 21, 2008 12.85 14.50 12.85 14.35 109,456 +2.90(+25.33%)
Nov 20, 2008 11.75 12.05 11.35 11.45 56,724 -0.25(-2.14%)
Nov 19, 2008 12.15 13.00 11.70 11.70 33,844 -0.65(-5.26%)
Nov 18, 2008 12.20 12.70 12.15 12.35 63,902 -1.15(-8.52%)
Nov 17, 2008 13.50 13.60 13.10 13.50 32,897 +0.00(+0.00%)
Nov 14, 2008 13.95 14.35 13.35 13.50 44,159 +0.00(+0.00%)
Nov 13, 2008 12.50 14.20 12.25 13.50 71,810 +0.95(+7.57%)
Nov 12, 2008 13.35 13.35 12.55 12.55 34,719 -1.30(-9.39%)
Nov 11, 2008 14.35 14.50 13.80 13.85 53,146 -1.60(-10.36%)
Nov 10, 2008 15.75 16.05 15.16 15.45 55,582 +1.00(+6.92%)
Nov 07, 2008 14.10 14.85 14.10 14.45 27,030 +0.90(+6.64%)
Nov 06, 2008 13.00 14.30 12.50 13.55 22,958 -0.95(-6.55%)
Nov 05, 2008 15.50 15.75 14.50 14.50 59,457 -0.60(-3.97%)
Nov 04, 2008 15.10 15.50 14.35 15.10 48,730 +2.10(+16.15%)
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.