Newcrest Mining Ltd ADR (OP: NCMGY )

14.59 -0.54 (-3.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.24 17.39 17.10 17.31 13,494 +0.12(+0.70%)
Mar 30, 2017 17.09 17.29 16.91 17.19 50,576 -0.27(-1.55%)
Mar 29, 2017 17.32 17.50 17.32 17.46 20,361 +0.32(+1.87%)
Mar 28, 2017 17.51 17.51 17.12 17.14 35,061 -0.56(-3.16%)
Mar 27, 2017 17.75 17.75 17.52 17.70 31,204 +0.27(+1.55%)
Mar 24, 2017 17.39 17.47 17.38 17.43 7,129 +0.05(+0.29%)
Mar 23, 2017 17.48 17.48 17.20 17.38 13,507 -0.22(-1.25%)
Mar 22, 2017 17.19 17.60 17.19 17.60 13,778 +0.20(+1.12%)
Mar 21, 2017 17.05 17.55 17.05 17.41 14,337 +0.15(+0.87%)
Mar 20, 2017 17.18 17.25 17.10 17.25 24,337 +0.11(+0.67%)
Mar 17, 2017 17.23 17.31 17.00 17.14 11,196 +0.14(+0.82%)
Mar 16, 2017 17.00 17.12 16.93 17.00 41,829 -0.75(-4.23%)
Mar 15, 2017 16.58 17.75 16.52 17.75 62,987 +1.27(+7.71%)
Mar 14, 2017 16.73 16.75 16.35 16.48 24,464 -0.25(-1.49%)
Mar 13, 2017 16.21 16.74 16.21 16.73 37,170 +0.65(+4.04%)
Mar 10, 2017 15.60 16.14 15.60 16.08 12,970 +0.40(+2.55%)
Mar 09, 2017 15.75 15.85 15.68 15.68 10,154 -0.07(-0.44%)
Mar 08, 2017 15.75 15.91 15.66 15.75 19,658 -0.12(-0.76%)
Mar 07, 2017 15.94 16.21 15.73 15.87 27,935 +0.08(+0.54%)
Mar 06, 2017 16.00 16.02 15.77 15.79 35,763 -0.32(-2.02%)
Mar 03, 2017 15.89 16.13 15.72 16.11 18,917 +0.13(+0.81%)
Mar 02, 2017 16.38 16.45 15.93 15.98 26,078 -0.97(-5.72%)
Mar 01, 2017 16.60 16.98 16.41 16.95 17,888 +0.04(+0.21%)
Feb 28, 2017 17.19 17.19 16.85 16.91 25,707 -0.27(-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 -0.10(-0.57%)
Jan 31, 2017 16.44 16.81 16.44 16.68 29,697 +0.25(+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 16.02 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%)
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.