Newcrest Mining Ltd ADR (OP: NCMGY )

17.20 USD -0.05 (-0.29%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 26, 2021 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%)
Mar 02, 2009 20.75 21.10 19.52 19.52 80,556 -0.33(-1.66%)
Feb 27, 2009 19.35 20.35 19.25 19.85 125,941 +0.45(+2.32%)
Feb 26, 2009 19.50 19.77 19.23 19.40 48,610 -0.90(-4.43%)
Feb 25, 2009 20.10 20.80 20.10 20.30 96,874 -0.40(-1.93%)
Feb 24, 2009 21.00 21.15 20.34 20.70 128,966 +0.20(+0.98%)
Feb 23, 2009 21.25 21.45 20.50 20.50 78,868 +0.50(+2.50%)
Feb 20, 2009 21.60 21.85 20.00 20.00 57,297 -2.60(-11.50%)
Feb 19, 2009 23.30 23.40 22.60 22.60 48,948 -0.63(-2.71%)
Feb 18, 2009 23.00 23.30 22.85 23.23 53,325 +1.03(+4.64%)
Feb 17, 2009 22.42 22.48 21.40 22.20 41,479 -0.56(-2.46%)
Feb 13, 2009 22.91 22.91 22.52 22.76 36,148 +0.81(+3.69%)
Feb 12, 2009 21.35 22.10 21.30 21.95 25,728 +0.13(+0.60%)
Feb 11, 2009 21.00 21.93 21.00 21.82 71,707 +0.97(+4.65%)
Feb 10, 2009 21.80 22.00 20.79 20.85 87,531 -0.88(-4.05%)
Feb 09, 2009 21.90 22.10 21.42 21.73 284,654 -0.02(-0.09%)
Feb 06, 2009 21.20 21.95 20.70 21.75 26,179 +1.60(+7.94%)
Feb 05, 2009 19.70 20.25 19.31 20.15 43,827 +1.25(+6.61%)
Feb 04, 2009 18.45 19.25 18.45 18.90 28,120 -0.51(-2.63%)
Feb 03, 2009 19.45 19.62 18.95 19.41 74,803 +1.41(+7.83%)
Feb 02, 2009 19.10 19.10 17.85 18.00 107,487 -1.60(-8.16%)
Jan 30, 2009 20.00 20.41 19.37 19.60 43,646 -0.70(-3.45%)
Jan 29, 2009 19.70 20.40 19.70 20.30 65,790 -0.80(-3.79%)
Jan 28, 2009 21.90 21.90 21.04 21.10 271,069 -0.89(-4.05%)
Jan 27, 2009 22.15 22.15 21.60 21.99 639,035 +1.34(+6.49%)
Jan 26, 2009 21.25 21.40 20.30 20.65 66,721 +0.10(+0.49%)
Jan 23, 2009 20.20 21.00 19.65 20.55 11,591 -0.24(-1.15%)
Jan 22, 2009 21.00 21.15 20.30 20.79 30,554 -1.16(-5.28%)
Jan 21, 2009 21.95 21.95 21.00 21.95 61,552 +2.19(+11.08%)
Jan 20, 2009 20.50 20.60 19.65 19.76 26,742 +0.12(+0.61%)
Jan 16, 2009 19.60 19.85 19.35 19.64 89,485 +0.59(+3.10%)
Jan 15, 2009 18.65 19.25 18.12 19.05 48,659 +0.03(+0.16%)
Jan 14, 2009 19.76 19.87 19.00 19.02 24,069 -1.88(-9.00%)
Jan 13, 2009 21.00 21.20 20.60 20.90 32,449 +0.20(+0.97%)
Jan 12, 2009 21.10 21.30 20.60 20.70 57,655 -0.50(-2.36%)
Jan 09, 2009 21.60 21.80 21.10 21.20 20,058 +0.60(+2.91%)
Jan 08, 2009 20.15 20.65 20.15 20.60 44,253 +0.35(+1.73%)
Jan 07, 2009 21.02 21.75 20.10 20.25 33,613 -2.86(-12.38%)
Jan 06, 2009 22.62 23.25 22.35 23.11 46,906 +0.77(+3.45%)
Jan 05, 2009 22.25 22.60 22.00 22.34 88,976 -2.26(-9.19%)
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.