Newcrest Mining Ltd ADR (OP: NCMGY )

16.70 USD +0.34 (+2.11%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.00 23.04 22.85 22.85 20,272 +0.03(+0.14%)
Feb 27, 2013 22.88 22.90 22.70 22.82 52,966 -0.06(-0.27%)
Feb 26, 2013 22.33 22.90 22.30 22.88 49,300 +0.63(+2.83%)
Feb 25, 2013 22.05 22.41 22.00 22.25 46,425 -0.25(-1.11%)
Feb 22, 2013 22.48 22.50 22.25 22.50 30,028 +0.47(+2.13%)
Feb 21, 2013 22.00 22.08 21.83 22.03 37,383 +0.00(+0.00%)
Feb 20, 2013 22.68 22.94 22.01 22.03 33,054 -0.42(-1.87%)
Feb 19, 2013 22.55 22.70 22.38 22.45 56,209 -0.91(-3.90%)
Feb 15, 2013 23.67 23.68 23.35 23.36 23,162 -0.59(-2.46%)
Feb 14, 2013 23.96 24.21 23.92 23.95 22,224 -0.07(-0.29%)
Feb 13, 2013 24.08 24.17 24.02 24.02 119,483 -0.51(-2.08%)
Feb 12, 2013 24.24 24.55 24.24 24.53 61,926 -0.02(-0.08%)
Feb 11, 2013 24.68 24.72 24.41 24.55 61,500 -0.51(-2.04%)
Feb 08, 2013 25.19 25.25 25.02 25.06 44,061 +1.03(+4.29%)
Feb 07, 2013 23.85 24.08 23.85 24.03 62,179 +0.11(+0.46%)
Feb 06, 2013 23.76 24.10 23.76 23.92 20,967 -0.55(-2.25%)
Feb 04, 2013 24.34 24.55 24.33 24.47 31,541 -0.18(-0.73%)
Feb 01, 2013 24.31 24.70 24.30 24.65 41,937 +0.45(+1.86%)
Jan 31, 2013 24.25 24.40 24.20 24.20 129,086 -0.18(-0.74%)
Jan 30, 2013 24.31 24.53 24.29 24.38 56,350 -0.17(-0.69%)
Jan 29, 2013 24.35 24.55 24.10 24.55 39,771 +0.09(+0.37%)
Jan 28, 2013 24.51 24.65 24.36 24.46 86,362 -0.17(-0.69%)
Jan 25, 2013 24.64 24.79 24.46 24.63 86,412 -0.32(-1.28%)
Jan 24, 2013 25.05 25.17 24.94 24.95 311,853 +0.24(+0.97%)
Jan 23, 2013 24.71 24.90 24.70 24.71 155,458 -0.07(-0.28%)
Jan 22, 2013 24.68 24.85 24.42 24.78 93,970 +0.53(+2.19%)
Jan 18, 2013 24.11 24.25 24.11 24.25 39,630 +0.01(+0.04%)
Jan 17, 2013 24.40 24.40 23.94 24.24 57,935 +0.41(+1.72%)
Jan 16, 2013 23.80 24.00 23.75 23.83 79,108 +0.18(+0.76%)
Jan 15, 2013 23.42 23.80 23.41 23.65 224,060 +0.60(+2.61%)
Jan 14, 2013 22.94 23.10 22.94 23.05 309,348 +0.21(+0.91%)
Jan 12, 2013 22.82 23.08 22.82 22.84 66,039 +0.00(+0.00%)
Jan 11, 2013 22.82 23.08 22.82 22.84 66,039 -0.28(-1.21%)
Jan 10, 2013 23.00 23.20 22.85 23.12 46,717 -0.06(-0.26%)
Jan 09, 2013 23.05 23.31 23.05 23.18 11,214 -0.22(-0.94%)
Jan 08, 2013 23.33 23.49 23.25 23.40 45,257 -0.24(-1.02%)
Jan 07, 2013 23.51 23.65 23.51 23.64 20,731 -0.33(-1.38%)
Jan 04, 2013 23.81 24.06 23.76 23.97 34,531 -0.44(-1.80%)
Jan 03, 2013 24.85 24.99 24.31 24.41 21,103 +0.15(+0.62%)
Jan 02, 2013 24.23 24.68 24.18 24.26 143,284 +0.65(+2.75%)
Dec 31, 2012 23.10 23.61 23.05 23.61 44,847 +0.41(+1.77%)
Dec 28, 2012 23.10 23.35 23.10 23.20 24,702 +0.05(+0.22%)
Dec 27, 2012 23.27 23.36 23.10 23.15 266,917 -0.10(-0.43%)
Dec 26, 2012 23.45 23.45 23.20 23.25 80,686 +0.05(+0.22%)
Dec 24, 2012 23.42 23.60 23.20 23.20 382,667 -0.10(-0.43%)
Dec 21, 2012 23.27 23.55 23.27 23.30 40,801 +0.11(+0.47%)
Dec 20, 2012 23.46 23.47 22.99 23.19 70,686 -0.36(-1.53%)
Dec 19, 2012 23.68 23.97 23.55 23.55 1,202,122 -0.67(-2.77%)
Dec 18, 2012 24.41 24.55 24.06 24.22 47,757 -0.38(-1.54%)
Dec 17, 2012 24.41 24.60 24.30 24.60 32,718 -0.37(-1.48%)
Dec 14, 2012 24.75 25.23 24.67 24.97 68,008 +0.40(+1.61%)
Dec 13, 2012 24.40 24.83 24.40 24.57 63,432 -0.79(-3.10%)
Dec 12, 2012 24.96 25.61 24.96 25.36 64,197 -0.14(-0.55%)
Dec 11, 2012 25.21 25.74 25.10 25.50 36,586 -0.16(-0.62%)
Dec 10, 2012 25.55 25.75 25.55 25.66 22,278 +0.11(+0.43%)
Dec 07, 2012 25.37 25.64 25.37 25.55 38,518 +0.18(+0.71%)
Dec 06, 2012 25.16 25.50 25.16 25.37 42,855 -0.03(-0.12%)
Dec 05, 2012 25.83 25.83 25.15 25.40 68,016 -0.35(-1.36%)
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.