Newcrest Mining Ltd ADR (OP: NCMGY )

16.78 USD +0.28 (+1.71%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.000 9.270 9.000 9.000 1,610 +0.00(+0.00%)
Feb 26, 2004 9.500 9.270 9.000 9.000 1,610 -0.50(-5.26%)
Feb 25, 2004 10.15 9.500 9.500 9.500 200 -0.65(-6.40%)
Feb 24, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 23, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 20, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 19, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 18, 2004 10.15 10.15 10.15 10.15 185 +0.00(+0.00%)
Feb 17, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 13, 2004 9.970 10.15 10.15 10.15 185 +0.18(+1.81%)
Feb 12, 2004 9.220 9.970 9.950 9.970 8,405 +0.75(+8.13%)
Feb 11, 2004 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 10, 2004 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 09, 2004 8.500 9.220 9.200 9.220 8,025 +0.72(+8.47%)
Feb 06, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 05, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 04, 2004 8.450 8.650 8.350 8.500 2,860 -0.35(-3.95%)
Feb 03, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 02, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 30, 2004 9.300 8.850 8.850 8.850 100 -0.45(-4.84%)
Jan 29, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 28, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 27, 2004 9.300 9.300 9.300 9.300 200 +0.00(+0.00%)
Jan 26, 2004 9.340 9.300 9.300 9.300 670 -0.04(-0.43%)
Jan 23, 2004 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Jan 22, 2004 8.800 9.340 9.150 9.340 400 +0.54(+6.14%)
Jan 21, 2004 8.800 8.800 8.800 8.800 1,600 +0.00(+0.00%)
Jan 20, 2004 9.500 9.050 8.750 8.800 6,000 -0.70(-7.37%)
Jan 16, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 15, 2004 10.00 9.500 9.150 9.500 2,000 -0.50(-5.00%)
Jan 14, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 13, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 12, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 09, 2004 10.15 10.00 10.00 10.00 200 -0.15(-1.48%)
Jan 08, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 07, 2004 10.15 10.15 10.03 10.15 21,175 +0.20(+2.01%)
Dec 31, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 30, 2003 9.400 9.950 9.950 9.950 1,000 +0.55(+5.85%)
Dec 29, 2003 9.400 9.700 9.400 9.400 1,463 +0.00(+0.00%)
Dec 26, 2003 9.150 9.400 9.400 9.400 635 +0.25(+2.73%)
Dec 24, 2003 8.950 9.150 9.150 9.150 560 +0.20(+2.23%)
Dec 23, 2003 9.050 9.300 8.950 8.950 930 -0.10(-1.10%)
Dec 22, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 19, 2003 9.050 9.050 9.050 9.050 0 -0.25(-2.69%)
Dec 18, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Dec 17, 2003 9.300 9.300 9.300 9.300 0 +0.10(+1.09%)
Dec 16, 2003 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 15, 2003 9.200 9.200 9.200 9.200 0 +0.20(+2.22%)
Dec 12, 2003 9.000 9.000 9.000 9.000 0 -0.20(-2.17%)
Dec 11, 2003 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 10, 2003 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 09, 2003 9.200 9.200 9.200 9.200 0 -0.05(-0.54%)
Dec 08, 2003 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 05, 2003 9.300 9.300 9.300 9.250 0 -0.50(-5.13%)
Dec 04, 2003 9.750 9.750 9.750 9.750 0 +0.25(+2.63%)
Dec 03, 2003 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 02, 2003 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
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.