Newcrest Mining Ltd ADR (OP: NCMGY )

16.01 USD -0.13 (-0.81%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.55 26.66 26.35 26.50 41,124 -0.20(-0.75%)
Nov 29, 2012 26.50 26.80 26.14 26.70 41,965 +0.27(+1.02%)
Nov 28, 2012 26.62 26.62 25.85 26.43 51,725 -0.15(-0.56%)
Nov 27, 2012 27.35 27.35 26.58 26.58 129,362 -0.13(-0.49%)
Nov 26, 2012 27.11 27.11 26.70 26.71 306,303 -0.14(-0.52%)
Nov 24, 2012 25.95 26.85 25.95 26.85 27,961 +0.00(+0.00%)
Nov 23, 2012 25.95 26.85 25.95 26.85 27,961 +0.15(+0.57%)
Nov 21, 2012 26.00 26.70 26.00 26.70 195,533 +0.49(+1.87%)
Nov 20, 2012 25.70 26.30 25.70 26.21 39,951 -0.09(-0.34%)
Nov 19, 2012 25.60 26.33 25.60 26.30 19,631 +1.00(+3.95%)
Nov 16, 2012 25.00 25.53 25.00 25.30 27,148 +0.60(+2.43%)
Nov 15, 2012 24.61 24.95 24.51 24.70 36,512 -1.50(-5.73%)
Nov 14, 2012 26.05 26.70 26.01 26.20 28,963 -0.60(-2.24%)
Nov 13, 2012 26.28 27.25 26.28 26.80 82,886 -0.45(-1.65%)
Nov 12, 2012 27.16 27.53 27.16 27.25 19,345 -0.13(-0.47%)
Nov 09, 2012 26.95 27.66 26.95 27.38 29,035 -0.17(-0.62%)
Nov 08, 2012 27.00 27.55 27.00 27.55 77,062 +0.05(+0.18%)
Nov 07, 2012 27.35 27.90 26.90 27.50 68,858 -0.06(-0.22%)
Nov 06, 2012 26.80 27.70 26.51 27.56 296,136 +1.05(+3.96%)
Nov 05, 2012 26.20 26.59 26.20 26.51 394,868 +0.06(+0.23%)
Nov 02, 2012 26.80 27.30 26.40 26.45 24,011 -0.80(-2.94%)
Nov 01, 2012 27.45 27.45 27.07 27.25 15,492 -0.50(-1.80%)
Oct 31, 2012 26.95 27.75 26.95 27.75 45,377 +0.57(+2.10%)
Oct 26, 2012 27.18 27.18 27.18 0 -0.17(-0.62%)
Oct 25, 2012 26.85 27.35 26.85 27.35 72,992 +0.23(+0.85%)
Oct 24, 2012 27.00 27.30 27.00 27.12 31,907 -0.23(-0.84%)
Oct 23, 2012 27.15 27.45 27.15 27.35 32,321 -0.55(-1.97%)
Oct 19, 2012 28.80 28.80 27.68 27.90 61,561 -0.65(-2.28%)
Oct 18, 2012 28.55 29.15 28.46 28.55 41,358 +0.08(+0.28%)
Oct 17, 2012 28.18 28.77 28.18 28.47 26,563 +0.01(+0.04%)
Oct 16, 2012 27.60 28.49 27.60 28.46 71,210 +0.56(+2.01%)
Oct 15, 2012 28.03 28.09 27.70 27.90 16,956 -0.28(-0.99%)
Oct 12, 2012 28.10 28.69 28.05 28.18 23,504 -0.67(-2.32%)
Oct 11, 2012 28.40 29.10 28.40 28.85 57,625 +0.26(+0.91%)
Oct 10, 2012 28.30 28.70 28.30 28.59 29,541 +0.07(+0.25%)
Oct 09, 2012 29.05 29.29 28.49 28.52 80,599 +0.04(+0.14%)
Oct 08, 2012 28.20 29.14 28.15 28.48 74,672 -0.72(-2.47%)
Oct 06, 2012 29.80 29.82 29.15 29.20 42,502 +0.00(+0.00%)
Oct 05, 2012 29.80 29.82 29.15 29.20 42,502 -0.17(-0.58%)
Oct 04, 2012 28.74 29.46 28.74 29.37 47,008 +0.07(+0.24%)
Oct 03, 2012 29.04 29.66 29.00 29.30 36,059 -0.51(-1.71%)
Oct 02, 2012 30.39 30.39 29.81 29.81 23,049 -0.59(-1.94%)
Oct 01, 2012 29.65 30.82 29.65 30.40 29,687 +0.70(+2.36%)
Sep 28, 2012 30.21 30.21 29.70 29.70 70,948 -0.14(-0.47%)
Sep 27, 2012 29.20 29.94 29.20 29.84 43,248 +1.44(+5.07%)
Sep 26, 2012 27.92 28.50 27.92 28.40 44,342 +0.00(+0.00%)
Sep 25, 2012 29.21 29.25 28.32 28.40 63,326 -1.01(-3.43%)
Sep 24, 2012 29.48 29.48 29.09 29.41 71,819 -0.60(-2.00%)
Sep 21, 2012 30.18 30.56 30.00 30.01 114,334 -0.82(-2.66%)
Sep 20, 2012 31.00 31.14 30.51 30.83 58,142 -0.35(-1.12%)
Sep 19, 2012 31.51 31.51 31.05 31.18 187,931 +0.93(+3.07%)
Sep 18, 2012 30.03 30.50 30.03 30.25 674,924 +0.15(+0.50%)
Sep 17, 2012 30.81 30.81 30.05 30.10 85,484 -0.32(-1.05%)
Sep 14, 2012 30.00 30.70 28.70 30.42 81,827 +1.57(+5.45%)
Sep 13, 2012 27.39 28.85 27.39 28.85 89,839 +1.42(+5.17%)
Sep 12, 2012 27.91 27.91 27.35 27.43 80,649 -0.66(-2.35%)
Sep 11, 2012 27.40 28.24 27.40 28.09 48,248 +0.44(+1.59%)
Sep 10, 2012 28.08 28.08 27.65 27.65 142,470 +0.27(+0.99%)
Sep 07, 2012 26.75 27.46 26.75 27.38 54,949 +0.72(+2.70%)
Sep 06, 2012 26.37 26.69 26.00 26.66 106,798 +1.12(+4.39%)
Sep 05, 2012 25.36 25.69 25.10 25.54 48,191 +0.21(+0.83%)
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.