Newcrest Mining Ltd ADR (OP: NCMGY )

13.89 +0.17 (+1.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.35 18.35 17.90 18.35 33,476 +0.45(+2.51%)
May 30, 2007 17.90 17.90 17.55 17.90 22,748 +0.30(+1.70%)
May 29, 2007 17.60 18.05 17.60 17.60 18,243 -0.15(-0.85%)
May 25, 2007 17.75 18.10 17.75 17.75 35,124 +0.30(+1.72%)
May 24, 2007 18.25 18.20 17.45 17.45 34,917 -0.80(-4.38%)
May 23, 2007 18.25 18.60 18.15 18.25 28,418 +0.25(+1.39%)
May 22, 2007 18.30 18.45 18.00 18.00 19,764 -0.30(-1.64%)
May 21, 2007 18.30 18.30 17.90 18.30 23,001 +0.15(+0.83%)
May 18, 2007 18.15 18.60 18.10 18.15 26,079 +0.00(+0.00%)
May 17, 2007 18.15 18.40 18.15 18.15 34,585 +0.35(+1.97%)
May 16, 2007 17.80 18.15 17.75 17.80 19,773 -0.70(-3.78%)
May 15, 2007 18.50 18.75 18.25 18.50 13,553 -0.25(-1.33%)
May 14, 2007 18.75 19.20 18.75 18.75 19,990 -0.25(-1.32%)
May 11, 2007 19.00 19.20 18.95 19.00 30,600 +0.20(+1.06%)
May 10, 2007 18.80 19.45 18.80 18.80 15,547 -0.20(-1.05%)
May 09, 2007 19.00 19.35 18.90 19.00 21,847 +0.10(+0.53%)
May 08, 2007 18.90 19.00 18.75 18.90 17,020 -0.40(-2.07%)
May 07, 2007 19.30 19.30 19.00 19.30 17,135 +0.10(+0.52%)
May 04, 2007 19.20 19.25 18.80 19.20 152,886 +0.55(+2.95%)
May 03, 2007 18.65 18.65 18.40 18.65 57,272 -0.10(-0.53%)
May 02, 2007 18.75 18.75 18.40 18.75 98,632 +0.50(+2.74%)
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.