Newcrest Mining Ltd ADR (OP: NCMGY )

16.09 +0.42 (+2.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.26 11.38 11.25 11.33 53,513 +0.34(+3.09%)
Feb 26, 2015 11.07 11.07 10.85 10.99 22,223 -0.14(-1.26%)
Feb 25, 2015 11.14 11.14 11.00 11.13 3,663 +0.44(+4.12%)
Feb 24, 2015 10.71 10.71 10.69 10.69 9,995 -0.01(-0.09%)
Feb 23, 2015 10.70 10.79 10.58 10.70 22,128 -0.13(-1.20%)
Feb 20, 2015 10.80 10.99 10.80 10.83 86,476 +0.07(+0.65%)
Feb 19, 2015 10.85 10.89 10.70 10.76 35,296 -0.24(-2.18%)
Feb 18, 2015 10.86 11.01 10.74 11.00 94,658 +0.50(+4.76%)
Feb 17, 2015 10.63 10.66 10.50 10.50 129,150 -0.35(-3.23%)
Feb 13, 2015 10.85 10.85 10.85 0 -0.01(-0.09%)
Feb 12, 2015 10.51 10.86 10.51 10.86 59,494 +0.11(+1.02%)
Feb 11, 2015 10.93 10.93 10.63 10.75 23,094 -0.06(-0.56%)
Feb 10, 2015 11.16 11.16 10.81 10.81 55,616 -0.16(-1.50%)
Feb 09, 2015 10.89 10.98 10.85 10.97 55,730 +0.21(+2.00%)
Feb 06, 2015 10.94 10.95 10.76 10.76 317,147 -0.45(-4.01%)
Feb 05, 2015 11.07 11.21 11.07 11.21 5,987 +0.41(+3.80%)
Feb 04, 2015 10.79 10.81 10.77 10.80 27,716 +0.16(+1.50%)
Feb 03, 2015 10.68 10.73 10.47 10.64 157,046 -0.32(-2.92%)
Feb 02, 2015 10.98 10.98 10.70 10.96 21,913 +0.24(+2.24%)
Jan 30, 2015 10.52 10.76 10.52 10.72 167,932 +0.31(+2.98%)
Jan 29, 2015 10.54 10.54 10.36 10.41 39,536 -0.26(-2.44%)
Jan 28, 2015 11.19 11.19 10.67 10.67 51,540 -0.37(-3.35%)
Jan 27, 2015 10.90 11.05 10.83 11.04 110,061 +0.12(+1.10%)
Jan 26, 2015 10.65 10.98 10.58 10.92 73,140 +0.18(+1.68%)
Jan 23, 2015 10.95 10.97 10.74 10.74 82,911 -0.33(-2.96%)
Jan 22, 2015 11.09 11.21 11.01 11.07 70,937 +0.07(+0.62%)
Jan 21, 2015 11.35 11.36 10.92 11.00 482,943 -0.11(-0.99%)
Jan 20, 2015 10.95 11.13 10.88 11.11 286,538 +0.16(+1.46%)
Jan 16, 2015 10.95 10.95 10.95 0 +0.65(+6.31%)
Jan 15, 2015 10.11 10.37 10.11 10.30 41,728 +0.25(+2.49%)
Jan 14, 2015 10.18 10.18 9.970 10.05 39,204 -0.40(-3.83%)
Jan 13, 2015 10.45 53,787 +0.03(+0.29%)
Jan 12, 2015 10.13 10.45 10.13 10.42 63,907 +0.19(+1.86%)
Jan 09, 2015 9.840 10.23 9.840 10.23 64,090 +0.86(+9.18%)
Jan 08, 2015 9.420 9.530 9.370 9.370 22,896 +0.07(+0.75%)
Jan 07, 2015 9.320 9.540 9.280 9.300 69,677 -0.49(-5.01%)
Jan 06, 2015 9.600 9.820 9.600 9.790 93,043 +0.46(+4.93%)
Jan 05, 2015 9.100 9.400 9.100 9.330 54,017 +0.36(+4.01%)
Jan 02, 2015 8.740 8.990 8.740 8.970 38,585 +0.05(+0.61%)
Dec 31, 2014 8.916 8.916 8.916 0 -0.08(-0.93%)
Dec 30, 2014 8.900 9.060 8.900 9.000 37,987 +0.22(+2.56%)
Dec 29, 2014 8.780 8.922 8.750 8.775 16,299 -0.01(-0.11%)
Dec 26, 2014 8.640 8.800 8.640 8.785 41,595 +0.14(+1.68%)
Dec 24, 2014 8.640 8.640 8.640 0 +0.11(+1.29%)
Dec 23, 2014 8.730 8.730 8.500 8.530 73,828 -0.10(-1.16%)
Dec 22, 2014 8.840 8.840 8.620 8.630 93,369 -0.14(-1.60%)
Dec 19, 2014 8.827 8.900 8.730 8.770 40,701 -0.29(-3.20%)
Dec 18, 2014 8.790 9.060 8.790 9.060 58,043 +0.41(+4.74%)
Dec 17, 2014 8.530 8.680 8.370 8.650 183,983 +0.11(+1.23%)
Dec 16, 2014 8.480 8.545 79,436 +0.11(+1.24%)
Dec 15, 2014 8.710 8.780 8.410 8.440 10,934 -0.34(-3.82%)
Dec 12, 2014 8.810 8.910 8.750 8.775 11,948 -0.15(-1.74%)
Dec 11, 2014 8.800 9.006 8.800 8.930 57,020 +0.30(+3.48%)
Dec 10, 2014 8.580 8.750 8.520 8.630 18,931 -0.21(-2.38%)
Dec 09, 2014 8.640 8.977 8.640 8.840 93,621 +0.13(+1.55%)
Dec 08, 2014 8.410 8.730 8.280 8.705 213,459 +0.22(+2.65%)
Dec 05, 2014 8.610 8.610 8.430 8.480 80,579 -0.27(-3.09%)
Dec 04, 2014 8.790 8.850 8.710 8.750 83,023 +0.17(+1.98%)
Dec 03, 2014 8.510 8.690 8.510 8.580 155,876 +0.45(+5.54%)
Dec 02, 2014 8.250 8.320 8.070 8.130 255,670 -0.37(-4.35%)
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.