Newcrest Mining Ltd ADR (OP: NCMGY )

14.97 USD -1.18 (-7.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.25 10.26 10.00 10.06 0 -0.24(-2.33%)
Feb 27, 2014 10.21 10.33 10.21 10.30 39,945 +0.12(+1.18%)
Feb 26, 2014 10.38 10.38 10.16 10.18 45,954 -0.27(-2.54%)
Feb 25, 2014 10.48 10.48 10.43 10.45 12,719 -0.06(-0.62%)
Feb 24, 2014 10.43 10.62 10.05 10.51 72,876 +0.46(+4.58%)
Feb 21, 2014 10.06 10.16 10.03 10.05 0 +0.20(+2.03%)
Feb 20, 2014 9.660 9.850 9.601 9.850 38,618 -0.10(-1.01%)
Feb 19, 2014 10.14 10.29 9.950 9.950 149,920 -0.39(-3.77%)
Feb 18, 2014 10.29 10.34 10.23 10.34 32,392 -0.02(-0.19%)
Feb 14, 2014 10.36 10.36 10.36 0 +0.04(+0.37%)
Feb 13, 2014 10.11 10.35 10.11 10.32 22,009 +0.41(+4.15%)
Feb 12, 2014 9.980 10.00 9.860 9.910 45,801 -0.56(-5.35%)
Feb 11, 2014 10.33 10.53 10.32 10.47 94,543 +0.52(+5.23%)
Feb 10, 2014 9.860 9.950 9.850 9.950 104,932 +0.49(+5.18%)
Feb 07, 2014 9.260 9.460 9.240 9.460 0 +0.35(+3.84%)
Feb 06, 2014 9.115 9.130 9.070 9.110 16,535 +0.08(+0.86%)
Feb 05, 2014 9.080 9.110 9.000 9.032 44,553 +0.02(+0.24%)
Feb 04, 2014 8.930 9.020 8.920 9.010 51,904 +0.51(+6.00%)
Feb 03, 2014 8.550 8.630 8.442 8.500 75,963 +0.14(+1.67%)
Jan 31, 2014 8.330 8.410 8.310 8.360 0 +0.04(+0.48%)
Jan 30, 2014 8.360 8.360 8.250 8.320 17,660 -0.17(-2.00%)
Jan 29, 2014 8.350 8.490 8.320 8.490 33,009 +0.16(+1.92%)
Jan 28, 2014 8.280 8.375 8.270 8.330 138,018 +0.18(+2.21%)
Jan 27, 2014 8.200 8.210 8.130 8.150 55,009 -0.11(-1.33%)
Jan 24, 2014 8.300 8.320 8.190 8.260 0 -0.09(-1.08%)
Jan 23, 2014 8.230 8.380 8.230 8.350 173,516 +0.11(+1.33%)
Jan 22, 2014 8.348 8.350 8.190 8.240 28,029 -0.22(-2.60%)
Jan 21, 2014 8.392 8.460 8.360 8.460 54,566 +0.12(+1.44%)
Jan 17, 2014 8.340 8.340 8.340 0 +0.36(+4.51%)
Jan 16, 2014 7.980 8.100 7.970 7.980 28,126 +0.03(+0.38%)
Jan 15, 2014 7.890 7.980 7.890 7.950 49,813 +0.06(+0.76%)
Jan 14, 2014 7.870 7.918 7.840 7.890 30,533 -0.09(-1.13%)
Jan 13, 2014 7.980 8.070 7.930 7.980 48,081 +0.31(+4.04%)
Jan 10, 2014 7.550 7.670 7.540 7.670 16,682 +0.12(+1.59%)
Jan 09, 2014 7.480 7.550 7.460 7.550 43,930 +0.10(+1.34%)
Jan 08, 2014 7.420 7.480 7.420 7.450 46,581 -0.20(-2.61%)
Jan 07, 2014 7.660 7.680 7.610 7.650 137,260 -0.13(-1.67%)
Jan 06, 2014 7.810 7.810 7.730 7.780 44,475 -0.02(-0.26%)
Jan 03, 2014 7.725 7.820 7.725 7.800 0 +0.27(+3.59%)
Jan 02, 2014 7.430 7.540 7.430 7.530 144,701 +0.49(+6.96%)
Dec 31, 2013 7.040 7.040 7.040 0 +0.08(+1.15%)
Dec 30, 2013 7.008 7.060 6.950 6.960 54,554 -0.01(-0.14%)
Dec 27, 2013 6.850 7.010 6.850 6.970 23,039 +0.11(+1.60%)
Dec 26, 2013 6.850 6.935 6.820 6.860 49,992 -0.03(-0.44%)
Dec 24, 2013 6.685 6.890 6.680 6.890 12,966 +0.16(+2.38%)
Dec 23, 2013 6.824 6.824 6.710 6.730 74,373 -0.20(-2.89%)
Dec 20, 2013 6.740 6.960 6.740 6.930 84,456 +0.62(+9.83%)
Dec 19, 2013 6.370 6.370 6.300 6.310 71,991 -0.14(-2.17%)
Dec 18, 2013 6.426 6.620 6.410 6.450 88,413 +0.03(+0.47%)
Dec 17, 2013 6.581 6.581 6.420 6.420 50,224 -0.25(-3.75%)
Dec 16, 2013 6.600 6.820 6.600 6.670 40,537 +0.03(+0.45%)
Dec 13, 2013 6.604 6.718 6.580 6.640 0 +0.19(+2.95%)
Dec 12, 2013 6.510 6.510 6.360 6.450 83,936 -0.27(-4.02%)
Dec 11, 2013 6.790 6.960 6.720 6.720 65,090 +0.12(+1.82%)
Dec 10, 2013 6.505 6.630 6.505 6.600 92,915 -0.06(-0.83%)
Dec 09, 2013 6.505 6.670 6.505 6.655 27,521 +0.00(+0.02%)
Dec 06, 2013 6.540 6.676 6.540 6.654 35,293 +0.22(+3.35%)
Dec 05, 2013 6.405 6.490 6.360 6.439 100,275 -0.21(-3.18%)
Dec 04, 2013 6.450 6.690 6.435 6.650 91,694 +0.07(+1.08%)
Dec 03, 2013 6.680 6.680 6.480 6.579 140,951 -0.27(-3.96%)
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.