Newcrest Mining Ltd ADR (OP: NCMGY )

13.51 +0.19 (+1.43%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 29.83 29.90 29.20 29.50 26,513 -0.42(-1.40%)
Jun 29, 2010 30.10 30.25 29.88 29.92 56,304 -1.69(-5.35%)
Jun 25, 2010 31.25 31.80 31.01 31.61 40,863 +0.66(+2.13%)
Jun 24, 2010 30.80 31.15 30.80 30.95 54,499 -0.05(-0.16%)
Jun 23, 2010 31.07 31.07 30.50 31.00 51,149 +0.35(+1.14%)
Jun 22, 2010 30.64 31.10 30.50 30.65 67,646 -0.15(-0.49%)
Jun 21, 2010 31.60 31.76 30.80 30.80 52,382 -0.05(-0.16%)
Jun 18, 2010 30.45 30.96 30.40 30.85 35,165 +0.45(+1.48%)
Jun 17, 2010 29.83 30.40 29.72 30.40 31,654 +1.10(+3.75%)
Jun 16, 2010 29.50 29.55 29.13 29.30 48,563 -0.55(-1.84%)
Jun 15, 2010 29.55 29.95 29.20 29.85 19,542 +0.61(+2.09%)
Jun 14, 2010 29.51 29.79 29.05 29.24 49,636 -0.04(-0.14%)
Jun 11, 2010 29.00 29.30 28.63 29.28 35,278 +0.55(+1.91%)
Jun 10, 2010 28.65 28.85 28.49 28.73 48,240 +1.28(+4.66%)
Jun 09, 2010 27.68 28.08 27.45 27.45 18,481 +0.00(+0.00%)
Jun 08, 2010 27.40 27.50 26.95 27.45 43,636 +0.80(+3.00%)
Jun 07, 2010 26.50 26.75 26.01 26.65 48,907 +0.50(+1.91%)
Jun 04, 2010 27.05 27.05 26.11 26.15 36,669 -0.75(-2.79%)
Jun 03, 2010 27.35 27.74 26.51 26.90 33,165 -0.10(-0.37%)
Jun 02, 2010 26.47 27.25 26.47 27.00 16,946 -0.15(-0.55%)
Jun 01, 2010 26.91 27.94 26.91 27.15 40,256 -0.10(-0.37%)
May 28, 2010 27.77 27.39 26.90 27.25 1,105,430 -0.52(-1.87%)
May 27, 2010 27.50 28.00 27.30 27.77 38,001 +1.23(+4.63%)
May 26, 2010 26.90 27.05 26.22 26.54 30,695 +0.54(+2.08%)
May 25, 2010 24.92 26.00 24.92 26.00 39,506 -0.40(-1.52%)
May 24, 2010 26.25 26.40 25.71 26.40 42,060 +0.85(+3.33%)
May 21, 2010 25.10 25.55 24.95 25.55 51,142 -0.35(-1.35%)
May 20, 2010 25.51 26.20 25.41 25.90 59,832 -0.92(-3.43%)
May 19, 2010 27.55 27.85 26.35 26.82 40,771 -1.93(-6.71%)
May 18, 2010 29.35 29.35 28.31 28.75 35,291 -0.50(-1.71%)
May 17, 2010 29.70 29.70 29.05 29.25 72,548 -0.35(-1.18%)
May 14, 2010 29.85 29.90 29.01 29.60 41,843 -0.25(-0.84%)
May 13, 2010 29.95 30.10 29.51 29.85 36,569 +0.69(+2.37%)
May 12, 2010 29.06 29.65 29.00 29.16 88,599 +0.31(+1.07%)
May 11, 2010 28.65 28.85 28.50 28.85 89,654 +0.64(+2.27%)
May 10, 2010 28.20 28.45 28.20 28.21 26,008 +0.51(+1.84%)
May 07, 2010 28.11 28.16 27.55 27.70 57,712 -0.13(-0.47%)
May 06, 2010 28.10 28.50 27.55 27.83 81,344 +0.43(+1.57%)
May 05, 2010 27.50 27.82 27.28 27.40 57,233 -0.20(-0.72%)
May 04, 2010 28.30 28.30 27.40 27.60 38,418 -1.65(-5.64%)
May 03, 2010 29.50 29.90 29.20 29.25 392,295 -1.13(-3.72%)
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%)
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.