Newcrest Mining Ltd ADR (OP: NCMGY )

17.19 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.25 14.63 14.25 14.55 38,601 -0.08(-0.51%)
Oct 30, 2018 14.65 14.74 14.63 14.63 20,829 -0.16(-1.08%)
Oct 29, 2018 14.77 15.00 14.70 14.79 15,262 +0.02(+0.12%)
Oct 26, 2018 15.18 15.18 14.72 14.77 24,600 -0.06(-0.43%)
Oct 25, 2018 15.05 15.37 14.79 14.84 19,085 -0.21(-1.42%)
Oct 24, 2018 14.78 15.05 14.78 15.05 56,177 +0.40(+2.73%)
Oct 23, 2018 14.60 14.78 14.60 14.65 44,422 +0.27(+1.88%)
Oct 22, 2018 14.27 14.57 14.27 14.38 34,407 -0.38(-2.57%)
Oct 19, 2018 15.16 15.16 14.62 14.76 25,900 +0.05(+0.37%)
Oct 18, 2018 14.68 14.74 14.56 14.71 15,115 +0.10(+0.65%)
Oct 17, 2018 14.91 14.91 14.60 14.61 15,078 -0.04(-0.31%)
Oct 16, 2018 14.90 14.90 14.50 14.65 16,441 +0.35(+2.48%)
Oct 15, 2018 14.30 14.49 14.30 14.30 45,823 +0.01(+0.07%)
Oct 12, 2018 14.12 14.30 13.94 14.29 37,600 +0.18(+1.28%)
Oct 11, 2018 13.77 14.21 13.77 14.11 54,955 +0.46(+3.37%)
Oct 10, 2018 13.67 13.70 13.64 13.65 16,102 -0.02(-0.15%)
Oct 09, 2018 13.58 13.70 13.57 13.67 14,824 -0.21(-1.51%)
Oct 08, 2018 13.70 13.88 13.58 13.88 28,372 +0.11(+0.76%)
Oct 05, 2018 13.58 13.85 13.58 13.78 12,200 +0.13(+0.95%)
Oct 04, 2018 14.04 14.04 13.58 13.64 8,192 -0.30(-2.19%)
Oct 03, 2018 14.11 14.29 13.88 13.95 9,872 +0.05(+0.40%)
Oct 02, 2018 13.79 14.14 13.79 13.89 33,056 -0.14(-1.00%)
Oct 01, 2018 14.09 14.15 13.82 14.04 15,069 -0.06(-0.43%)
Sep 28, 2018 14.29 14.29 13.86 14.10 33,700 +0.19(+1.33%)
Sep 27, 2018 13.87 14.34 13.83 13.91 25,757 -0.21(-1.49%)
Sep 26, 2018 14.45 14.45 13.94 14.12 17,583 +0.07(+0.50%)
Sep 25, 2018 14.52 14.52 13.88 14.05 42,700 -0.04(-0.32%)
Sep 24, 2018 14.00 14.26 14.00 14.10 21,374 -0.16(-1.16%)
Sep 21, 2018 14.55 14.55 14.13 14.26 37,900 -0.33(-2.26%)
Sep 20, 2018 14.37 14.59 14.29 14.59 18,724 +0.42(+2.96%)
Sep 19, 2018 14.43 14.43 13.85 14.17 18,530 +0.35(+2.53%)
Sep 18, 2018 14.23 14.23 13.61 13.82 124,710 -0.31(-2.23%)
Sep 17, 2018 13.76 14.26 13.76 14.13 17,057 +0.29(+2.09%)
Sep 14, 2018 13.65 13.96 13.65 13.85 49,800 +0.09(+0.62%)
Sep 13, 2018 13.67 13.90 13.67 13.76 36,304 +0.04(+0.29%)
Sep 12, 2018 13.33 13.82 13.33 13.72 41,414 +0.26(+1.93%)
Sep 11, 2018 13.76 13.76 13.38 13.46 93,942 -0.07(-0.55%)
Sep 10, 2018 13.80 13.80 13.34 13.54 56,475 +0.09(+0.63%)
Sep 07, 2018 13.40 13.60 13.37 13.45 33,600 +0.02(+0.19%)
Sep 06, 2018 13.53 13.71 13.37 13.43 17,494 -0.14(-1.07%)
Sep 05, 2018 13.80 13.80 13.53 13.57 89,779 -0.12(-0.91%)
Sep 04, 2018 13.80 13.80 13.61 13.70 14,398 -0.14(-1.01%)
Aug 31, 2018 13.84 13.84 13.84 0 -0.38(-2.67%)
Aug 30, 2018 14.29 14.58 14.15 14.21 10,796 -0.35(-2.37%)
Aug 29, 2018 14.55 14.66 14.48 14.56 12,451 -0.01(-0.10%)
Aug 28, 2018 14.81 14.81 14.50 14.57 36,596 +0.12(+0.87%)
Aug 27, 2018 14.29 14.48 14.29 14.45 17,461 +0.19(+1.33%)
Aug 24, 2018 14.23 14.38 14.21 14.26 17,300 -0.02(-0.14%)
Aug 23, 2018 14.55 14.55 14.24 14.28 33,255 -0.92(-6.05%)
Aug 22, 2018 14.93 15.20 14.93 15.20 5,649 +0.06(+0.40%)
Aug 21, 2018 15.57 15.57 15.03 15.14 21,984 -0.14(-0.92%)
Aug 20, 2018 15.16 15.29 15.09 15.28 32,222 +0.35(+2.34%)
Aug 17, 2018 14.79 14.97 14.73 14.93 16,600 +0.35(+2.40%)
Aug 16, 2018 14.82 14.83 14.57 14.58 34,046 -0.06(-0.41%)
Aug 15, 2018 15.02 15.02 14.51 14.64 25,211 -0.65(-4.25%)
Aug 14, 2018 15.21 15.39 15.21 15.29 22,042 +0.24(+1.63%)
Aug 13, 2018 15.26 15.37 14.98 15.04 33,738 -0.45(-2.87%)
Aug 10, 2018 15.14 15.73 15.09 15.49 4,700 -0.26(-1.65%)
Aug 09, 2018 15.70 15.93 15.69 15.75 5,131 +0.18(+1.16%)
Aug 08, 2018 15.57 15.60 15.40 15.57 10,190 -0.05(-0.32%)
Aug 07, 2018 15.74 15.89 15.59 15.62 7,899 -0.05(-0.32%)
Aug 06, 2018 15.57 15.73 15.57 15.67 4,370 -0.17(-1.07%)
Aug 03, 2018 15.67 15.84 15.43 15.84 6,200 +0.21(+1.31%)
Aug 02, 2018 15.63 15.76 15.37 15.63 4,978 -0.30(-1.91%)
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.