Newcrest Mining Ltd ADR (OP: NCMGY )

18.08 +0.07 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.30 18.38 18.10 18.37 13,819 +0.14(+0.78%)
Jan 30, 2018 18.56 18.44 18.21 18.23 16,308 -0.21(-1.14%)
Jan 29, 2018 18.82 18.82 18.36 18.44 20,143 -0.40(-2.13%)
Jan 26, 2018 18.70 18.89 18.69 18.84 13,791 +0.41(+2.24%)
Jan 25, 2018 18.55 18.95 18.43 18.43 14,781 -0.35(-1.86%)
Jan 24, 2018 18.69 18.82 18.64 18.78 13,970 +0.44(+2.40%)
Jan 23, 2018 18.24 18.34 18.07 18.34 15,665 +0.07(+0.38%)
Jan 22, 2018 17.97 18.29 17.97 18.27 26,539 +0.16(+0.88%)
Jan 19, 2018 18.11 18.11 17.99 18.11 33,240 -0.18(-0.98%)
Jan 18, 2018 18.47 18.47 18.28 18.29 12,815 -0.27(-1.45%)
Jan 17, 2018 18.52 18.80 18.51 18.56 6,446 -0.15(-0.80%)
Jan 16, 2018 18.57 18.73 18.50 18.71 30,723 +0.43(+2.35%)
Jan 12, 2018 18.28 18.28 18.28 0 +0.29(+1.61%)
Jan 11, 2018 17.86 18.03 17.86 17.99 11,819 +0.17(+0.95%)
Jan 10, 2018 17.86 17.90 17.77 17.82 9,701 -0.19(-1.05%)
Jan 09, 2018 18.02 18.06 17.93 18.01 5,874 -0.00(-0.03%)
Jan 08, 2018 17.69 18.07 17.69 18.02 6,475 -0.25(-1.40%)
Jan 05, 2018 18.20 18.27 18.18 18.27 4,931 -0.01(-0.05%)
Jan 04, 2018 18.23 18.32 18.14 18.28 34,285 +0.12(+0.69%)
Jan 03, 2018 18.23 18.23 18.04 18.16 16,395 -0.09(-0.49%)
Jan 02, 2018 17.80 18.25 17.80 18.25 26,819 +0.39(+2.21%)
Dec 29, 2017 17.85 17.85 17.85 0 +0.02(+0.11%)
Dec 28, 2017 17.82 17.83 17.70 17.83 12,030 +0.15(+0.88%)
Dec 27, 2017 17.68 17.72 17.65 17.68 13,262 +0.12(+0.71%)
Dec 26, 2017 17.34 17.55 17.29 17.55 3,983 +0.21(+1.21%)
Dec 22, 2017 17.20 17.40 17.18 17.34 11,522 +0.22(+1.29%)
Dec 21, 2017 17.07 17.17 17.07 17.12 9,228 +0.01(+0.06%)
Dec 20, 2017 16.71 17.14 16.71 17.11 15,672 +0.23(+1.39%)
Dec 19, 2017 16.58 16.90 16.58 16.88 14,613 +0.07(+0.39%)
Dec 18, 2017 16.51 16.86 16.51 16.81 28,663 +0.18(+1.11%)
Dec 15, 2017 16.70 16.72 16.56 16.62 29,255 -0.01(-0.06%)
Dec 14, 2017 16.85 16.85 16.53 16.64 22,548 -0.54(-3.17%)
Dec 13, 2017 16.85 17.27 16.85 17.18 44,999 +0.25(+1.48%)
Dec 12, 2017 16.97 16.98 16.73 16.93 15,361 +0.03(+0.18%)
Dec 11, 2017 16.81 16.98 16.81 16.90 19,556 -0.08(-0.47%)
Dec 08, 2017 17.00 17.00 16.95 16.98 17,240 -0.10(-0.59%)
Dec 07, 2017 17.15 17.25 16.85 17.08 30,969 -0.14(-0.81%)
Dec 06, 2017 17.32 17.33 17.16 17.22 12,797 -0.17(-0.98%)
Dec 05, 2017 17.50 17.65 17.35 17.39 36,805 -0.34(-1.92%)
Dec 04, 2017 17.73 17.75 17.73 13,475 -0.02(-0.08%)
Dec 01, 2017 17.23 17.99 17.23 17.75 46,206 +0.39(+2.28%)
Nov 30, 2017 17.52 17.74 17.26 17.35 61,736 -0.45(-2.50%)
Nov 29, 2017 17.80 17.94 17.79 17.80 13,643 -0.34(-1.87%)
Nov 28, 2017 17.90 18.28 17.90 18.14 6,578 +0.24(+1.31%)
Nov 27, 2017 17.76 17.96 17.76 17.90 53,584 -0.11(-0.60%)
Nov 24, 2017 17.78 18.01 17.52 18.01 1,556 -0.12(-0.67%)
Nov 22, 2017 17.91 18.16 17.91 18.13 17,192 +0.20(+1.12%)
Nov 21, 2017 18.07 18.07 17.73 17.93 6,233 +0.33(+1.87%)
Nov 20, 2017 17.52 17.95 17.51 17.60 25,302 -0.52(-2.87%)
Nov 17, 2017 17.55 18.26 17.55 18.12 38,172 +0.09(+0.50%)
Nov 16, 2017 17.96 18.11 17.79 18.03 6,947 +0.30(+1.69%)
Nov 15, 2017 18.10 18.10 17.68 17.73 4,881 -0.01(-0.06%)
Nov 14, 2017 17.78 17.90 17.57 17.74 8,308 -0.20(-1.11%)
Nov 13, 2017 17.86 18.00 17.68 17.94 26,961 +0.13(+0.73%)
Nov 10, 2017 17.80 17.82 17.55 17.81 11,865 -0.18(-1.00%)
Nov 09, 2017 17.80 18.00 17.63 17.99 7,191 +0.16(+0.90%)
Nov 08, 2017 17.85 17.87 17.73 17.83 4,916 +0.12(+0.68%)
Nov 07, 2017 17.55 17.75 17.50 17.71 5,605 -0.17(-0.95%)
Nov 06, 2017 17.50 17.94 17.50 17.88 39,135 +0.45(+2.58%)
Nov 03, 2017 17.54 17.63 17.33 17.43 13,196 -0.02(-0.11%)
Nov 02, 2017 17.45 17.46 17.23 17.45 7,562 -0.12(-0.68%)
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.