Newcrest Mining Ltd ADR (OP: NCMGY )

16.35 USD +0.29 (+1.81%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.67 16.67 16.48 16.49 21,499 -0.16(-0.96%)
Feb 27, 2018 16.87 16.87 16.59 16.65 16,167 -0.58(-3.34%)
Feb 26, 2018 17.09 17.25 17.05 17.23 22,732 -0.16(-0.92%)
Feb 23, 2018 17.00 17.43 17.00 17.39 12,628 +0.32(+1.85%)
Feb 22, 2018 16.94 17.16 16.94 17.07 14,176 +0.00(+0.00%)
Feb 21, 2018 17.27 17.45 17.07 17.07 12,937 -0.39(-2.23%)
Feb 20, 2018 17.58 17.60 17.37 17.46 25,836 -0.01(-0.06%)
Feb 16, 2018 17.47 17.47 17.47 0 -0.87(-4.74%)
Feb 15, 2018 18.74 18.74 17.83 18.34 12,073 +0.15(+0.82%)
Feb 14, 2018 17.26 18.19 17.26 18.19 30,237 +0.61(+3.50%)
Feb 13, 2018 17.91 17.91 17.59 17.58 10,611 +0.26(+1.49%)
Feb 12, 2018 17.60 17.60 17.20 17.32 13,503 +0.26(+1.51%)
Feb 09, 2018 17.14 17.14 16.89 17.06 20,067 +0.16(+0.95%)
Feb 08, 2018 17.01 17.11 16.90 16.90 32,156 -0.03(-0.18%)
Feb 07, 2018 17.40 17.40 16.81 16.93 24,702 -0.57(-3.26%)
Feb 06, 2018 16.98 17.61 16.98 17.50 22,757 -0.52(-2.90%)
Feb 05, 2018 18.00 18.06 17.82 18.02 24,285 +0.10(+0.57%)
Feb 02, 2018 18.05 18.07 17.89 17.92 16,530 -0.43(-2.37%)
Feb 01, 2018 18.01 18.40 18.01 18.36 11,164 -0.02(-0.09%)
Jan 31, 2018 18.30 18.38 18.10 18.37 13,819 +0.14(+0.78%)
Jan 30, 2018 18.56 18.44 18.21 18.23 16,308 -0.21(-1.14%)
Jan 29, 2018 18.82 18.82 18.36 18.44 20,143 -0.40(-2.13%)
Jan 26, 2018 18.70 18.89 18.69 18.84 13,791 +0.41(+2.24%)
Jan 25, 2018 18.55 18.95 18.43 18.43 14,781 -0.35(-1.86%)
Jan 24, 2018 18.69 18.82 18.64 18.78 13,970 +0.44(+2.40%)
Jan 23, 2018 18.24 18.34 18.07 18.34 15,665 +0.07(+0.38%)
Jan 22, 2018 17.97 18.29 17.97 18.27 26,539 +0.16(+0.88%)
Jan 19, 2018 18.11 18.11 17.99 18.11 33,240 -0.18(-0.98%)
Jan 18, 2018 18.47 18.47 18.28 18.29 12,815 -0.27(-1.45%)
Jan 17, 2018 18.52 18.80 18.51 18.56 6,446 -0.15(-0.80%)
Jan 16, 2018 18.57 18.73 18.50 18.71 30,723 +0.43(+2.35%)
Jan 12, 2018 18.28 18.28 18.28 0 +0.29(+1.61%)
Jan 11, 2018 17.86 18.03 17.86 17.99 11,819 +0.17(+0.95%)
Jan 10, 2018 17.86 17.90 17.77 17.82 9,701 -0.19(-1.05%)
Jan 09, 2018 18.02 18.06 17.93 18.01 5,874 -0.00(-0.03%)
Jan 08, 2018 17.69 18.07 17.69 18.01 6,475 -0.26(-1.40%)
Jan 05, 2018 18.20 18.27 18.18 18.27 4,931 -0.01(-0.05%)
Jan 04, 2018 18.23 18.32 18.14 18.28 34,285 +0.12(+0.69%)
Jan 03, 2018 18.23 18.23 18.04 18.16 16,395 -0.09(-0.49%)
Jan 02, 2018 17.80 18.25 17.80 18.25 26,819 +0.40(+2.21%)
Dec 29, 2017 17.85 17.85 17.85 0 +0.02(+0.11%)
Dec 28, 2017 17.82 17.83 17.70 17.83 12,030 +0.16(+0.88%)
Dec 27, 2017 17.68 17.72 17.65 17.67 13,262 +0.12(+0.71%)
Dec 26, 2017 17.34 17.55 17.29 17.55 3,983 +0.21(+1.21%)
Dec 22, 2017 17.20 17.40 17.18 17.34 11,522 +0.22(+1.29%)
Dec 21, 2017 17.07 17.17 17.07 17.12 9,228 +0.01(+0.06%)
Dec 20, 2017 16.71 17.14 16.71 17.11 15,672 +0.24(+1.39%)
Dec 19, 2017 16.58 16.90 16.58 16.88 14,613 +0.07(+0.39%)
Dec 18, 2017 16.51 16.86 16.51 16.81 28,663 +0.18(+1.11%)
Dec 15, 2017 16.70 16.72 16.56 16.62 29,255 -0.01(-0.06%)
Dec 14, 2017 16.85 16.85 16.53 16.64 22,548 -0.54(-3.17%)
Dec 13, 2017 16.85 17.27 16.85 17.18 44,999 +0.25(+1.48%)
Dec 12, 2017 16.97 16.98 16.73 16.93 15,361 +0.03(+0.18%)
Dec 11, 2017 16.81 16.98 16.81 16.90 19,556 -0.08(-0.47%)
Dec 08, 2017 17.00 17.00 16.95 16.98 17,240 -0.10(-0.59%)
Dec 07, 2017 17.15 17.25 16.85 17.08 30,969 -0.14(-0.81%)
Dec 06, 2017 17.32 17.33 17.16 17.22 12,797 -0.17(-0.98%)
Dec 05, 2017 17.50 17.65 17.35 17.39 36,805 -0.34(-1.92%)
Dec 04, 2017 17.73 17.75 17.73 13,475 -0.02(-0.08%)
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.