Newcrest Mining Ltd ADR (OP: NCMGY )

13.76 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.900 10.03 9.850 10.01 18,919 -0.08(-0.79%)
Jun 27, 2014 10.10 10.13 10.06 10.09 19,987 +0.05(+0.50%)
Jun 26, 2014 9.960 10.08 9.960 10.04 34,308 +0.00(+0.05%)
Jun 25, 2014 9.950 10.06 9.840 10.04 43,852 -0.13(-1.33%)
Jun 24, 2014 10.25 10.25 10.14 10.17 129,698 -0.08(-0.77%)
Jun 23, 2014 10.12 10.25 10.12 10.25 11,548 +0.07(+0.67%)
Jun 20, 2014 10.12 10.20 10.12 10.18 9,461 -0.02(-0.20%)
Jun 19, 2014 9.850 10.20 9.850 10.20 38,247 +0.56(+5.86%)
Jun 18, 2014 9.520 9.650 9.520 9.635 20,292 +0.29(+3.05%)
Jun 17, 2014 9.200 9.360 9.200 9.350 101,297 -0.25(-2.60%)
Jun 16, 2014 9.500 9.655 9.500 9.600 13,573 +0.19(+2.02%)
Jun 13, 2014 9.325 9.410 9.230 9.410 12,211 +0.06(+0.64%)
Jun 12, 2014 9.190 9.350 9.190 9.350 13,555 +0.17(+1.85%)
Jun 11, 2014 9.209 9.240 9.180 9.180 24,195 +0.04(+0.44%)
Jun 10, 2014 9.085 9.140 9.040 9.140 17,575 +0.05(+0.55%)
Jun 06, 2014 9.068 9.200 9.068 9.090 4,222 -0.03(-0.33%)
Jun 05, 2014 9.020 9.150 9.010 9.120 26,667 -0.06(-0.65%)
Jun 04, 2014 9.020 9.180 9.020 9.180 20,440 +0.15(+1.66%)
Jun 03, 2014 9.040 9.080 8.920 9.030 6,748 -0.01(-0.11%)
Jun 02, 2014 8.960 9.140 8.960 9.040 8,299 +0.03(+0.33%)
May 30, 2014 9.050 9.100 8.960 9.010 11,523 -0.13(-1.42%)
May 29, 2014 9.050 9.190 9.050 9.140 6,406 +0.18(+2.01%)
May 28, 2014 9.000 9.000 8.920 8.960 4,919 -0.28(-3.03%)
May 27, 2014 9.466 9.466 9.210 9.240 12,523 -0.33(-3.45%)
May 23, 2014 9.570 9.570 9.570 0 +0.10(+1.06%)
May 22, 2014 9.510 9.510 9.400 9.470 11,399 +0.18(+1.94%)
May 21, 2014 9.330 9.395 9.270 9.290 7,654 +0.00(+0.05%)
May 20, 2014 9.147 9.290 9.147 9.285 9,951 -0.19(-1.95%)
May 19, 2014 9.530 9.530 9.380 9.470 13,032 -0.07(-0.73%)
May 16, 2014 9.520 9.540 9.520 9.540 2,843 -0.09(-0.93%)
May 15, 2014 9.652 9.670 9.560 9.630 11,538 -0.13(-1.33%)
May 14, 2014 9.665 9.840 9.665 9.760 26,264 +0.12(+1.24%)
May 13, 2014 9.635 9.695 9.635 9.640 24,943 +0.03(+0.31%)
May 12, 2014 9.650 9.670 9.510 9.610 7,674 -0.10(-1.03%)
May 09, 2014 9.680 9.730 9.680 9.710 31,084 +0.06(+0.62%)
May 08, 2014 9.598 9.650 9.598 9.650 18,719 +0.13(+1.37%)
May 07, 2014 9.690 9.690 9.520 9.520 34,053 -0.29(-2.96%)
May 06, 2014 9.800 9.920 9.800 9.810 103,816 +0.03(+0.31%)
May 05, 2014 9.630 9.790 9.630 9.780 15,323 +0.21(+2.19%)
May 02, 2014 9.400 9.650 9.400 9.570 33,146 +0.14(+1.48%)
May 01, 2014 9.450 9.500 9.410 9.430 5,886 -0.38(-3.87%)
Apr 30, 2014 9.610 9.810 9.570 9.810 6,154 +0.17(+1.76%)
Apr 29, 2014 9.710 9.710 9.640 9.640 6,421 -0.25(-2.53%)
Apr 28, 2014 9.890 9.910 9.790 9.890 9,520 +0.31(+3.24%)
Apr 25, 2014 9.470 9.610 9.470 9.580 21,017 +0.02(+0.21%)
Apr 24, 2014 9.505 9.620 9.450 9.560 20,648 +0.05(+0.53%)
Apr 23, 2014 9.300 9.540 9.270 9.510 23,796 +0.08(+0.85%)
Apr 22, 2014 9.380 9.430 9.290 9.430 15,337 +0.03(+0.32%)
Apr 21, 2014 9.430 9.630 9.400 9.400 19,112 -0.10(-1.04%)
Apr 17, 2014 9.499 9.499 9.499 0 -0.22(-2.27%)
Apr 16, 2014 9.590 9.760 9.590 9.720 56,232 +0.17(+1.78%)
Apr 15, 2014 9.640 9.640 9.450 9.550 7,399 -0.59(-5.82%)
Apr 14, 2014 10.09 10.15 10.07 10.14 21,043 +0.18(+1.81%)
Apr 11, 2014 10.11 10.11 9.960 9.960 0 -0.34(-3.30%)
Apr 10, 2014 10.32 10.41 10.26 10.30 214,575 +0.05(+0.49%)
Apr 09, 2014 10.13 10.30 10.08 10.25 86,605 +0.39(+3.96%)
Apr 08, 2014 9.810 9.860 9.780 9.860 10,015 +0.36(+3.79%)
Apr 07, 2014 9.430 9.520 9.430 9.500 10,245 +0.23(+2.48%)
Apr 04, 2014 9.280 9.370 9.250 9.270 0 +0.28(+3.11%)
Apr 03, 2014 9.190 9.190 8.960 8.990 17,825 -0.35(-3.75%)
Apr 02, 2014 9.060 9.340 9.060 9.340 34,867 +0.46(+5.13%)
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.