Newcrest Mining Ltd ADR (OP: NCMGY )

11.61 -0.29 (-2.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 40.00 40.63 40.00 40.50 23,143 +0.52(+1.30%)
Jun 29, 2011 39.21 40.09 39.21 39.98 16,807 +1.54(+4.01%)
Jun 28, 2011 37.92 38.55 37.92 38.44 31,743 +0.89(+2.37%)
Jun 27, 2011 37.72 37.72 37.01 37.55 85,770 -0.25(-0.66%)
Jun 24, 2011 38.39 38.65 37.78 37.80 36,035 -0.62(-1.61%)
Jun 23, 2011 38.42 38.60 37.85 38.42 31,713 -0.99(-2.51%)
Jun 22, 2011 39.18 39.74 39.18 39.41 48,597 -0.17(-0.43%)
Jun 21, 2011 38.87 39.70 38.87 39.58 27,144 +1.33(+3.48%)
Jun 20, 2011 38.19 38.35 38.19 38.25 22,424 -0.70(-1.80%)
Jun 17, 2011 38.90 39.22 38.76 38.95 26,581 +0.95(+2.50%)
Jun 16, 2011 38.50 38.50 37.75 38.00 86,326 -0.70(-1.81%)
Jun 15, 2011 39.15 39.49 38.58 38.70 47,349 -1.57(-3.90%)
Jun 14, 2011 39.71 40.54 39.71 40.27 23,784 +1.22(+3.12%)
Jun 13, 2011 39.41 39.50 38.95 39.05 31,822 -0.21(-0.53%)
Jun 10, 2011 39.45 39.45 38.88 39.26 28,612 -0.79(-1.97%)
Jun 09, 2011 38.77 40.32 38.77 40.05 47,509 +0.50(+1.26%)
Jun 08, 2011 39.96 40.14 39.41 39.55 47,013 -1.31(-3.21%)
Jun 07, 2011 41.10 41.30 40.86 40.86 39,388 -0.05(-0.12%)
Jun 06, 2011 41.60 41.60 40.82 40.91 39,040 -0.49(-1.18%)
Jun 03, 2011 40.55 41.85 40.55 41.40 53,839 +0.80(+1.97%)
May 24, 2011 40.05 40.65 40.05 40.60 27,585 +0.80(+2.01%)
May 23, 2011 39.86 40.15 39.66 39.80 19,531 -1.30(-3.16%)
May 20, 2011 40.93 41.68 40.38 41.10 91,699 -0.03(-0.07%)
May 19, 2011 41.07 41.44 41.07 41.13 65,375 +0.66(+1.63%)
May 18, 2011 40.05 40.60 40.05 40.47 124,518 +0.42(+1.05%)
May 17, 2011 39.68 40.11 39.52 40.05 91,002 +0.14(+0.35%)
May 16, 2011 39.63 40.40 39.63 39.91 66,509 -0.42(-1.04%)
May 13, 2011 40.62 40.90 39.76 40.33 33,216 -0.20(-0.49%)
May 12, 2011 40.86 40.93 40.10 40.53 35,194 -1.17(-2.81%)
May 11, 2011 42.80 42.80 41.41 41.70 23,027 -0.30(-0.71%)
May 10, 2011 41.76 42.20 41.76 42.00 102,999 -0.65(-1.52%)
May 09, 2011 42.04 42.65 42.04 42.65 22,823 +0.47(+1.11%)
May 06, 2011 42.25 42.75 41.79 42.18 78,637 +0.98(+2.38%)
May 05, 2011 42.72 42.72 41.16 41.20 92,663 -1.40(-3.29%)
May 04, 2011 43.60 43.60 42.30 42.60 109,390 -0.90(-2.07%)
May 03, 2011 44.30 44.30 43.30 43.50 54,155 -0.77(-1.74%)
May 02, 2011 44.57 44.66 44.27 44.27 68,053 -1.44(-3.15%)
Apr 29, 2011 45.17 45.90 45.17 45.71 40,935 -0.19(-0.41%)
Apr 28, 2011 45.94 46.19 45.60 45.90 164,384 -0.17(-0.37%)
Apr 27, 2011 45.29 46.07 44.51 46.07 167,507 +0.46(+1.01%)
Apr 26, 2011 45.25 45.70 45.25 45.61 33,241 +0.26(+0.57%)
Apr 25, 2011 45.64 45.71 45.25 45.35 36,561 -0.43(-0.94%)
Apr 21, 2011 45.65 45.93 45.45 45.78 40,608 +1.14(+2.55%)
Apr 20, 2011 44.37 45.25 44.37 44.64 91,048 +1.29(+2.98%)
Apr 19, 2011 42.85 43.35 42.85 43.35 44,082 +0.20(+0.46%)
Apr 18, 2011 43.07 43.40 42.85 43.15 19,079 -0.73(-1.66%)
Apr 15, 2011 43.60 43.90 43.36 43.88 40,189 +0.60(+1.39%)
Apr 14, 2011 42.65 43.35 42.56 43.28 34,128 +0.14(+0.32%)
Apr 13, 2011 42.90 43.31 42.87 43.14 27,429 +0.54(+1.27%)
Apr 12, 2011 43.00 43.39 42.30 42.60 64,794 -1.37(-3.12%)
Apr 11, 2011 44.48 44.88 43.70 43.97 112,960 -0.68(-1.52%)
Apr 08, 2011 43.90 44.86 43.90 44.65 39,098 +1.36(+3.14%)
Apr 07, 2011 43.30 43.70 43.00 43.29 41,550 -0.32(-0.73%)
Apr 06, 2011 43.13 43.61 43.13 43.61 55,678 +0.76(+1.77%)
Apr 05, 2011 41.90 42.90 41.59 42.85 86,976 +1.06(+2.54%)
Apr 04, 2011 41.45 41.85 41.45 41.79 22,657 +0.26(+0.63%)
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.