Newcrest Mining Ltd ADR (OP: NCMGY )

14.45 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.90 23.20 22.70 23.20 30,133 +1.55(+7.16%)
Mar 30, 2009 21.65 21.95 21.50 21.65 39,170 -1.60(-6.88%)
Mar 26, 2009 23.16 23.25 22.90 23.25 37,043 +0.50(+2.20%)
Mar 25, 2009 22.35 23.05 22.05 22.75 60,731 +0.00(+0.00%)
Mar 24, 2009 23.00 23.00 22.35 22.75 34,186 -1.00(-4.21%)
Mar 23, 2009 23.89 24.00 23.65 23.75 113,918 +0.38(+1.63%)
Mar 20, 2009 23.48 23.70 23.05 23.37 62,261 +0.12(+0.52%)
Mar 19, 2009 23.25 23.35 22.70 23.25 32,782 +1.60(+7.39%)
Mar 18, 2009 20.90 22.00 19.87 21.65 26,434 +0.55(+2.61%)
Mar 17, 2009 21.40 21.40 20.68 21.10 14,176 +0.40(+1.93%)
Mar 16, 2009 21.15 21.20 20.65 20.70 21,144 -0.52(-2.45%)
Mar 13, 2009 21.10 21.65 20.80 21.22 26,006 +0.02(+0.09%)
Mar 12, 2009 20.15 21.20 20.15 21.20 17,760 +0.75(+3.67%)
Mar 11, 2009 20.12 20.65 20.00 20.45 44,974 +1.35(+7.07%)
Mar 10, 2009 19.55 19.80 19.05 19.10 36,127 -0.06(-0.31%)
Mar 09, 2009 20.00 20.00 19.06 19.16 42,348 -0.64(-3.23%)
Mar 06, 2009 20.35 20.35 19.25 19.80 44,036 -0.80(-3.88%)
Mar 05, 2009 20.20 20.60 19.55 20.60 82,878 +0.40(+1.98%)
Mar 04, 2009 20.40 20.60 19.95 20.20 100,323 +0.68(+3.48%)
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.