Newcrest Mining Ltd ADR (OP: NCMGY )

11.11 +0.20 (+1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.85 16.85 16.50 16.85 6,920 +0.10(+0.60%)
Mar 30, 2006 16.75 16.75 16.15 16.75 26,996 +0.45(+2.76%)
Mar 29, 2006 16.30 16.35 15.10 16.30 44,600 +1.05(+6.89%)
Mar 28, 2006 15.20 15.80 15.25 15.25 21,263 +0.05(+0.33%)
Mar 27, 2006 15.20 15.20 14.70 15.20 13,121 +0.20(+1.33%)
Mar 24, 2006 14.65 15.00 14.50 15.00 11,025 +0.30(+2.04%)
Mar 21, 2006 14.70 15.10 14.70 14.70 16,223 -0.37(-2.46%)
Mar 20, 2006 15.07 15.15 15.07 15.07 10,708 -0.18(-1.18%)
Mar 17, 2006 15.25 15.25 15.25 15.25 665 -0.45(-2.87%)
Mar 16, 2006 15.70 15.80 15.35 15.70 128,190 +0.15(+0.96%)
Mar 15, 2006 15.65 15.80 15.55 15.55 2,950 -0.10(-0.64%)
Mar 14, 2006 15.65 15.65 15.10 15.65 4,720 +0.00(+0.00%)
Mar 13, 2006 15.65 15.75 15.40 15.65 5,095 +0.35(+2.29%)
Mar 10, 2006 15.30 15.30 14.75 15.30 15,175 +0.20(+1.32%)
Mar 09, 2006 15.10 15.30 14.90 15.10 3,640 +0.70(+4.86%)
Mar 08, 2006 14.40 15.30 14.40 14.40 16,500 -1.25(-7.99%)
Mar 07, 2006 15.65 15.75 15.30 15.65 8,617 -0.75(-4.57%)
Mar 06, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 03, 2006 16.40 16.40 16.00 16.40 46,675 +0.45(+2.82%)
Mar 02, 2006 15.95 16.00 15.70 15.95 4,260 -0.05(-0.31%)
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.