Newcrest Mining Ltd ADR (OP: NCMGY )

17.69 USD -0.27 (-1.50%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.19 17.19 16.85 16.92 25,707 -0.26(-1.54%)
Feb 27, 2017 17.35 17.95 17.18 17.18 44,261 -1.04(-5.71%)
Feb 24, 2017 18.30 18.30 18.20 18.22 15,490 -0.13(-0.71%)
Feb 23, 2017 18.25 18.38 18.25 18.35 33,292 +0.65(+3.67%)
Feb 22, 2017 17.33 17.75 17.33 17.70 48,412 +0.14(+0.80%)
Feb 21, 2017 17.25 17.65 17.25 17.56 35,631 -0.04(-0.23%)
Feb 17, 2017 17.60 17.60 17.60 0 -0.11(-0.62%)
Feb 16, 2017 17.66 17.74 17.50 17.71 7,707 +0.19(+1.08%)
Feb 15, 2017 17.46 17.56 17.46 17.52 14,399 +0.34(+2.00%)
Feb 14, 2017 17.37 17.37 16.87 17.18 14,803 -0.19(-1.12%)
Feb 13, 2017 17.25 17.71 17.20 17.37 11,612 -0.33(-1.88%)
Feb 10, 2017 16.83 17.72 16.83 17.70 25,161 +0.17(+0.98%)
Feb 09, 2017 17.69 17.93 17.46 17.53 22,112 -0.76(-4.16%)
Feb 08, 2017 17.86 18.39 17.80 18.29 38,724 +0.09(+0.49%)
Feb 07, 2017 17.56 18.20 17.56 18.20 42,906 +0.29(+1.62%)
Feb 06, 2017 17.89 17.91 16.97 17.91 14,148 +0.53(+3.05%)
Feb 03, 2017 17.10 17.45 16.65 17.38 10,213 +0.33(+1.94%)
Feb 02, 2017 16.81 17.19 16.81 17.05 75,968 +0.47(+2.83%)
Feb 01, 2017 16.06 16.61 16.06 16.58 15,852 -0.09(-0.57%)
Jan 31, 2017 16.44 16.81 16.44 16.67 29,697 +0.24(+1.49%)
Jan 30, 2017 16.65 16.65 16.24 16.43 28,497 +0.24(+1.48%)
Jan 27, 2017 16.10 16.20 16.01 16.19 15,949 -0.01(-0.06%)
Jan 26, 2017 16.30 16.44 15.94 16.20 8,339 -0.24(-1.46%)
Jan 25, 2017 16.60 16.60 16.20 16.44 50,714 -0.33(-1.97%)
Jan 24, 2017 16.95 17.10 16.66 16.77 19,259 -0.01(-0.06%)
Jan 23, 2017 16.58 16.90 16.58 16.78 94,411 +0.18(+1.08%)
Jan 20, 2017 16.65 16.65 16.15 16.60 72,174 +0.15(+0.91%)
Jan 19, 2017 16.12 16.45 16.12 16.45 50,370 -0.18(-1.08%)
Jan 18, 2017 16.89 16.91 16.11 16.63 83,122 -0.23(-1.36%)
Jan 17, 2017 16.70 16.90 16.70 16.86 62,892 +0.82(+5.11%)
Jan 13, 2017 16.04 16.04 16.04 0 +0.26(+1.65%)
Jan 12, 2017 15.53 16.10 15.53 15.78 71,833 +0.03(+0.22%)
Jan 11, 2017 15.30 15.97 15.18 15.74 84,851 +0.41(+2.71%)
Jan 10, 2017 15.50 15.65 15.19 15.33 12,315 -0.07(-0.45%)
Jan 09, 2017 15.27 15.54 15.22 15.40 36,165 +0.52(+3.49%)
Jan 06, 2017 15.34 15.35 14.81 14.88 65,005 -0.89(-5.64%)
Jan 05, 2017 14.89 15.77 14.89 15.77 48,620 +0.79(+5.27%)
Jan 04, 2017 14.91 14.98 14.64 14.98 20,703 +0.23(+1.56%)
Jan 03, 2017 14.35 14.75 14.35 14.75 32,325 +0.39(+2.72%)
Dec 30, 2016 14.36 14.36 14.36 0 -0.04(-0.28%)
Dec 29, 2016 13.94 14.40 13.72 14.40 26,404 +0.87(+6.43%)
Dec 28, 2016 13.25 13.57 13.22 13.53 95,258 +0.21(+1.61%)
Dec 27, 2016 13.20 13.40 13.20 13.31 26,944 +0.21(+1.60%)
Dec 23, 2016 13.11 13.11 13.11 0 +0.26(+1.98%)
Dec 22, 2016 13.19 13.19 12.71 12.85 24,230 +0.10(+0.78%)
Dec 21, 2016 12.47 12.80 12.47 12.75 35,998 +0.18(+1.43%)
Dec 20, 2016 12.42 12.71 12.42 12.57 36,580 +0.48(+3.97%)
Dec 19, 2016 12.03 12.34 12.03 12.09 28,688 -0.28(-2.26%)
Dec 16, 2016 12.75 12.75 12.11 12.37 43,500 -0.16(-1.28%)
Dec 15, 2016 13.10 13.10 12.44 12.53 34,281 -0.60(-4.57%)
Dec 14, 2016 14.23 14.23 13.13 13.13 82,439 -0.62(-4.51%)
Dec 13, 2016 13.72 13.85 13.57 13.75 81,872 -0.19(-1.39%)
Dec 12, 2016 13.78 14.06 13.77 13.94 31,225 +0.10(+0.71%)
Dec 09, 2016 14.10 14.12 13.79 13.85 32,127 -0.24(-1.70%)
Dec 08, 2016 14.12 14.15 13.76 14.09 10,606 -0.18(-1.26%)
Dec 07, 2016 14.25 14.46 14.25 14.27 94,293 +0.38(+2.70%)
Dec 06, 2016 14.14 14.14 13.88 13.89 37,101 -0.22(-1.59%)
Dec 05, 2016 13.74 14.30 13.74 14.12 52,438 -0.21(-1.43%)
Dec 02, 2016 14.40 14.40 14.26 14.32 18,854 +0.20(+1.38%)
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.