Newcrest Mining Ltd ADR (OP: NCMGY )

14.20 +0.14 (+0.98%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.98 30.80 29.90 29.93 13,595 -0.05(-0.17%)
May 29, 2008 29.98 30.74 29.81 29.98 10,421 -1.02(-3.29%)
May 28, 2008 31.00 31.25 30.40 31.00 17,827 -0.80(-2.52%)
May 27, 2008 32.30 32.15 31.50 31.80 12,366 -0.50(-1.55%)
May 26, 2008 32.30 32.88 32.25 32.30 29,784 +0.00(+0.00%)
May 23, 2008 32.30 32.88 32.25 32.30 29,784 -0.84(-2.53%)
May 22, 2008 33.14 33.90 33.05 33.14 25,166 +0.19(+0.58%)
May 21, 2008 32.95 33.45 32.75 32.95 18,445 +0.43(+1.32%)
May 20, 2008 32.52 32.94 31.95 32.52 35,991 +0.98(+3.11%)
May 19, 2008 31.10 31.59 30.60 31.54 27,327 +0.44(+1.41%)
May 16, 2008 31.10 31.10 29.55 31.10 25,048 +1.85(+6.32%)
May 15, 2008 29.25 29.70 29.00 29.25 6,946 +1.65(+5.98%)
May 14, 2008 28.12 28.09 27.58 27.60 14,173 -0.52(-1.85%)
May 13, 2008 28.12 28.60 27.60 28.12 22,755 -0.83(-2.87%)
May 12, 2008 28.95 29.40 28.80 28.95 8,841 -0.05(-0.17%)
May 09, 2008 29.25 29.10 28.45 29.00 22,803 -0.25(-0.85%)
May 08, 2008 29.25 29.25 28.00 29.25 23,502 +1.45(+5.22%)
May 07, 2008 27.80 28.25 27.40 27.80 14,096 +0.20(+0.72%)
May 06, 2008 27.60 27.75 27.10 27.60 22,364 +0.79(+2.95%)
May 05, 2008 26.81 27.20 26.45 26.81 10,934 +0.86(+3.31%)
May 02, 2008 26.47 26.10 25.50 25.95 32,733 -0.52(-1.96%)
May 01, 2008 26.47 26.75 26.00 26.47 21,023 -0.83(-3.04%)
Apr 30, 2008 27.30 27.65 26.55 27.30 27,293 +2.45(+9.86%)
Apr 29, 2008 24.85 25.75 24.75 24.85 36,141 -2.50(-9.14%)
Apr 28, 2008 27.35 27.65 26.90 27.35 30,444 -0.50(-1.80%)
Apr 25, 2008 27.82 28.24 27.81 27.85 14,127 +0.03(+0.11%)
Apr 24, 2008 27.82 28.90 27.81 27.82 11,837 -1.28(-4.40%)
Apr 23, 2008 29.10 29.80 29.01 29.10 37,648 -1.42(-4.65%)
Apr 22, 2008 30.52 30.94 30.25 30.52 33,405 -0.08(-0.26%)
Apr 21, 2008 30.60 31.25 30.25 30.60 48,944 -0.06(-0.20%)
Apr 18, 2008 30.66 31.00 30.51 30.66 25,903 -1.34(-4.19%)
Apr 17, 2008 32.00 32.34 31.75 32.00 22,272 +0.17(+0.53%)
Apr 16, 2008 31.83 32.10 31.00 31.83 10,592 +0.96(+3.11%)
Apr 15, 2008 30.87 31.10 30.60 30.87 14,366 +0.53(+1.75%)
Apr 14, 2008 29.98 30.65 29.85 30.34 16,596 +0.36(+1.20%)
Apr 11, 2008 30.96 30.50 29.80 29.98 17,274 -0.98(-3.17%)
Apr 10, 2008 30.96 31.35 30.94 30.96 11,090 -0.67(-2.12%)
Apr 09, 2008 31.63 31.95 31.15 31.63 32,292 -0.12(-0.38%)
Apr 08, 2008 32.72 32.24 31.65 31.75 8,913 -0.97(-2.96%)
Apr 07, 2008 32.72 33.39 32.45 32.72 36,612 +1.42(+4.54%)
Apr 04, 2008 31.30 31.45 30.65 31.30 23,725 +0.70(+2.29%)
Apr 03, 2008 30.60 30.80 30.05 30.60 26,347 +0.60(+2.00%)
Apr 02, 2008 30.00 30.40 29.00 30.00 38,460 +0.00(+0.00%)
Apr 01, 2008 29.96 30.30 29.00 30.00 64,354 +0.04(+0.13%)
Mar 31, 2008 29.96 30.65 29.95 29.96 40,163 -1.39(-4.43%)
Mar 28, 2008 30.25 31.35 30.61 31.35 10,667 +1.10(+3.64%)
Mar 27, 2008 30.25 31.00 30.25 30.25 13,862 +0.00(+0.00%)
Mar 26, 2008 28.99 30.60 29.75 30.25 21,924 +2.18(+7.77%)
Mar 25, 2008 8.990 28.07 28.07 28.07 8,902 +0.00(+0.00%)
Mar 24, 2008 28.10 28.75 27.00 28.07 19,585 -0.03(-0.11%)
Mar 21, 2008 28.10 28.24 27.25 28.10 50,757 +0.00(+0.00%)
Mar 20, 2008 28.10 28.24 27.25 28.10 50,757 -3.00(-9.65%)
Mar 19, 2008 31.10 34.05 31.00 31.10 41,192 -3.44(-9.96%)
Mar 18, 2008 36.20 35.26 34.25 34.54 27,642 -1.66(-4.59%)
Mar 17, 2008 36.20 36.25 34.90 36.20 29,354 +0.45(+1.26%)
Mar 14, 2008 35.50 35.75 35.00 35.75 13,651 +0.25(+0.70%)
Mar 13, 2008 33.58 35.65 33.95 35.50 18,972 +1.92(+5.72%)
Mar 12, 2008 33.58 34.00 33.35 33.58 13,279 -0.87(-2.53%)
Mar 11, 2008 34.45 34.51 33.70 34.45 35,358 -0.40(-1.15%)
Mar 10, 2008 34.85 35.70 34.85 34.85 39,760 -2.15(-5.81%)
Mar 07, 2008 37.00 37.60 36.60 37.00 32,583 +0.41(+1.12%)
Mar 06, 2008 37.15 37.60 36.59 36.59 18,615 -0.56(-1.51%)
Mar 05, 2008 35.51 37.25 35.75 37.15 22,968 +1.64(+4.62%)
Mar 04, 2008 35.51 36.80 34.90 35.51 32,750 -2.29(-6.06%)
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.