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 (%)
Apr 30, 2010 31.20 31.30 30.38 30.38 339,064 -0.87(-2.78%)
Apr 29, 2010 31.10 31.57 31.10 31.25 42,388 -0.68(-2.13%)
Apr 28, 2010 31.43 32.20 31.43 31.93 74,571 +0.28(+0.88%)
Apr 27, 2010 31.65 32.03 31.21 31.65 65,932 -0.51(-1.59%)
Apr 26, 2010 31.97 32.45 31.68 32.16 38,961 +0.12(+0.37%)
Apr 23, 2010 31.50 32.27 31.02 32.04 20,640 +0.54(+1.71%)
Apr 22, 2010 31.20 31.55 31.00 31.50 15,587 -0.25(-0.79%)
Apr 21, 2010 31.40 31.75 31.40 31.75 10,896 +0.42(+1.34%)
Apr 20, 2010 31.22 32.00 31.22 31.33 36,574 -0.07(-0.22%)
Apr 19, 2010 31.40 31.40 30.80 31.40 39,257 +0.05(+0.16%)
Apr 16, 2010 31.80 31.92 31.20 31.35 33,068 -0.35(-1.10%)
Apr 15, 2010 32.08 32.08 31.55 31.70 47,936 -0.42(-1.31%)
Apr 14, 2010 31.77 32.52 31.77 32.12 191,463 +0.52(+1.65%)
Apr 13, 2010 31.75 32.00 31.15 31.60 1,225,663 -0.79(-2.44%)
Apr 12, 2010 32.60 32.70 32.04 32.39 54,823 -1.29(-3.83%)
Apr 09, 2010 33.25 33.75 33.00 33.68 62,073 +0.68(+2.06%)
Apr 08, 2010 33.00 33.10 32.47 33.00 29,242 -0.10(-0.30%)
Apr 07, 2010 32.51 33.20 32.51 33.10 72,409 +0.95(+2.95%)
Apr 06, 2010 32.25 32.39 31.90 32.15 27,989 +1.12(+3.61%)
Apr 05, 2010 30.90 31.20 30.90 31.03 20,560 +0.03(+0.10%)
Apr 01, 2010 31.00 31.00 31.00 0 +0.74(+2.45%)
Mar 31, 2010 30.30 30.50 30.21 30.26 23,024 +0.10(+0.33%)
Mar 30, 2010 30.78 30.78 30.00 30.16 19,254 -0.39(-1.28%)
Mar 29, 2010 30.15 30.75 30.15 30.55 18,000 +0.55(+1.83%)
Mar 26, 2010 29.30 30.00 28.80 30.00 14,208 +0.06(+0.20%)
Mar 25, 2010 29.70 30.40 29.65 29.94 21,903 +0.32(+1.08%)
Mar 24, 2010 30.10 30.10 29.34 29.62 26,533 -0.93(-3.04%)
Mar 23, 2010 30.25 30.70 30.25 30.55 14,977 +0.10(+0.33%)
Mar 22, 2010 30.25 30.80 30.06 30.45 38,916 +0.17(+0.56%)
Mar 19, 2010 31.10 31.20 30.16 30.28 14,094 -1.12(-3.57%)
Mar 18, 2010 31.15 31.50 31.15 31.40 14,754 -0.05(-0.16%)
Mar 17, 2010 31.70 31.70 31.25 31.45 16,047 +0.45(+1.45%)
Mar 16, 2010 30.90 31.00 30.70 31.00 166,790 +0.15(+0.49%)
Mar 15, 2010 30.65 30.89 30.65 30.85 13,592 -0.15(-0.48%)
Mar 12, 2010 31.44 31.44 31.00 31.00 15,145 +0.10(+0.32%)
Mar 11, 2010 31.15 31.15 30.65 30.90 65,520 -0.10(-0.32%)
Mar 10, 2010 31.05 31.45 30.70 31.00 26,240 -0.09(-0.29%)
Mar 09, 2010 31.00 31.30 31.00 31.09 11,720 +0.29(+0.94%)
Mar 08, 2010 31.10 31.25 30.80 30.80 16,983 -0.16(-0.52%)
Mar 05, 2010 30.55 31.10 30.55 30.96 135,289 +0.86(+2.86%)
Mar 04, 2010 29.95 30.25 29.95 30.10 14,229 +0.10(+0.33%)
Mar 03, 2010 29.55 30.20 29.55 30.00 25,173 +0.19(+0.64%)
Mar 02, 2010 29.30 29.90 29.15 29.81 28,485 +0.76(+2.62%)
Mar 01, 2010 28.65 29.05 28.65 29.05 23,541 +0.75(+2.65%)
Feb 26, 2010 27.70 28.40 27.67 28.30 32,287 +0.57(+2.06%)
Feb 25, 2010 27.30 27.95 27.05 27.73 61,805 -1.00(-3.48%)
Feb 24, 2010 28.55 29.00 28.55 28.73 24,255 -0.37(-1.27%)
Feb 23, 2010 29.60 29.82 28.90 29.10 18,193 -0.74(-2.48%)
Feb 22, 2010 29.71 29.85 29.70 29.84 24,959 +1.08(+3.76%)
Feb 19, 2010 28.21 29.00 28.21 28.76 35,614 -1.34(-4.45%)
Feb 18, 2010 29.35 30.15 29.35 30.10 37,597 +0.07(+0.23%)
Feb 17, 2010 30.30 30.40 29.90 30.03 44,782 +0.62(+2.11%)
Feb 16, 2010 29.05 29.60 29.05 29.41 40,425 +0.59(+2.05%)
Feb 12, 2010 28.82 28.82 28.82 0 -0.53(-1.81%)
Feb 11, 2010 28.45 29.50 28.43 29.35 40,257 +1.77(+6.42%)
Feb 10, 2010 27.65 27.98 27.36 27.58 39,903 -0.52(-1.85%)
Feb 09, 2010 27.70 28.10 27.31 28.10 44,008 +1.00(+3.69%)
Feb 08, 2010 27.26 27.55 27.10 27.10 15,875 -0.30(-1.09%)
Feb 05, 2010 26.65 27.40 26.28 27.40 78,975 +0.75(+2.81%)
Feb 04, 2010 27.90 27.92 26.65 26.65 78,356 -1.96(-6.85%)
Feb 03, 2010 28.62 30.00 28.45 28.61 31,946 +0.16(+0.56%)
Feb 02, 2010 28.00 28.49 28.00 28.45 39,987 +0.15(+0.53%)
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.