Newcrest Mining Ltd ADR (OP: NCMGY )

14.42 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.62 15.62 15.46 15.48 22,135 -0.27(-1.71%)
Jun 29, 2017 15.81 15.87 15.66 15.75 5,736 +0.14(+0.90%)
Jun 28, 2017 15.73 15.73 15.46 15.61 17,021 -0.38(-2.38%)
Jun 27, 2017 15.68 16.23 15.68 15.99 8,765 +0.14(+0.88%)
Jun 26, 2017 15.75 15.85 15.75 15.85 26,646 -0.44(-2.70%)
Jun 23, 2017 16.18 16.31 16.18 16.29 8,536 +0.42(+2.68%)
Jun 22, 2017 16.02 16.04 15.85 15.87 18,897 +0.05(+0.35%)
Jun 21, 2017 15.79 15.82 15.66 15.81 8,702 -0.04(-0.25%)
Jun 20, 2017 15.75 16.04 15.75 15.85 14,841 -0.47(-2.85%)
Jun 19, 2017 16.42 16.45 16.30 16.32 8,844 +0.14(+0.83%)
Jun 16, 2017 16.20 16.20 16.10 16.18 18,855 +0.04(+0.25%)
Jun 15, 2017 16.10 16.21 16.02 16.14 15,105 -0.17(-1.04%)
Jun 14, 2017 16.86 16.92 16.19 16.31 12,409 -0.16(-0.97%)
Jun 13, 2017 16.03 16.56 16.03 16.47 14,377 +0.13(+0.80%)
Jun 12, 2017 16.34 16.34 16.14 16.34 7,090 +0.07(+0.43%)
Jun 09, 2017 16.54 16.54 16.15 16.27 4,216 +0.25(+1.59%)
Jun 08, 2017 16.06 16.06 15.85 16.02 21,522 -0.30(-1.87%)
Jun 07, 2017 16.53 16.53 16.20 16.32 9,884 -0.31(-1.86%)
Jun 06, 2017 16.40 16.70 16.39 16.63 32,363 +0.62(+3.91%)
Jun 05, 2017 16.19 16.19 15.93 16.00 9,606 -0.27(-1.68%)
Jun 02, 2017 16.00 16.30 16.00 16.28 32,443 +0.47(+2.99%)
Jun 01, 2017 15.62 15.84 15.60 15.80 27,135 +0.02(+0.13%)
May 31, 2017 15.83 15.90 15.68 15.79 33,287 +0.15(+0.96%)
May 30, 2017 15.54 15.69 15.54 15.63 12,946 -0.22(-1.42%)
May 26, 2017 15.54 15.86 15.54 15.86 25,758 +0.32(+2.06%)
May 25, 2017 15.51 15.55 15.45 15.54 20,385 -0.12(-0.77%)
May 24, 2017 15.26 15.68 15.26 15.66 25,220 -0.14(-0.89%)
May 23, 2017 15.97 16.16 15.77 15.80 30,188 -0.34(-2.11%)
May 22, 2017 15.54 16.16 15.54 16.14 24,942 +0.46(+2.93%)
May 19, 2017 15.18 15.72 15.18 15.68 14,777 +0.14(+0.90%)
May 18, 2017 15.66 15.68 15.48 15.54 9,550 -0.44(-2.75%)
May 17, 2017 15.88 16.04 15.88 15.98 37,147 +0.89(+5.90%)
May 16, 2017 15.18 15.22 14.93 15.09 58,585 -0.09(-0.59%)
May 15, 2017 15.28 15.33 15.18 15.18 10,263 -0.25(-1.62%)
May 12, 2017 15.43 15.49 15.35 15.43 17,017 +0.38(+2.49%)
May 11, 2017 14.64 15.10 14.64 15.05 18,277 +0.19(+1.28%)
May 10, 2017 14.91 14.93 14.79 14.87 29,623 +0.49(+3.41%)
May 09, 2017 14.40 14.55 14.33 14.38 17,027 -0.15(-1.07%)
May 08, 2017 14.59 14.59 14.39 14.53 51,004 -0.53(-3.52%)
May 05, 2017 14.78 15.11 14.74 15.06 52,213 -0.04(-0.26%)
May 04, 2017 15.25 15.25 15.05 15.10 24,467 -0.29(-1.88%)
May 03, 2017 15.55 15.79 15.37 15.39 15,769 -0.45(-2.84%)
May 02, 2017 15.82 15.84 15.71 15.84 115,540 +0.18(+1.15%)
May 01, 2017 15.90 15.95 15.53 15.66 14,377 -0.33(-2.06%)
Apr 28, 2017 15.88 15.99 15.88 15.99 9,560 -0.31(-1.90%)
Apr 27, 2017 16.50 16.64 16.30 16.30 14,311 -0.59(-3.49%)
Apr 26, 2017 16.80 16.89 16.63 16.89 12,928 -0.45(-2.60%)
Apr 25, 2017 17.75 17.75 17.23 17.34 22,898 -0.61(-3.40%)
Apr 24, 2017 17.75 17.95 17.69 17.95 23,022 +0.03(+0.15%)
Apr 21, 2017 17.70 18.00 17.56 17.92 8,775 +0.07(+0.41%)
Apr 20, 2017 17.60 17.85 17.60 17.85 20,393 +0.23(+1.31%)
Apr 19, 2017 17.60 18.17 17.60 17.62 10,845 -0.63(-3.48%)
Apr 18, 2017 17.91 18.27 17.91 18.25 23,105 -0.68(-3.57%)
Apr 17, 2017 18.56 19.51 18.56 18.93 30,861 -0.11(-0.55%)
Apr 13, 2017 18.70 19.13 18.70 19.04 7,183 +0.03(+0.16%)
Apr 12, 2017 18.41 19.10 18.41 19.00 27,431 +0.07(+0.40%)
Apr 11, 2017 18.40 19.10 18.40 18.93 31,249 +0.49(+2.66%)
Apr 10, 2017 18.40 18.46 18.30 18.44 18,327 +0.34(+1.88%)
Apr 07, 2017 18.04 18.72 17.99 18.10 19,508 +0.15(+0.84%)
Apr 06, 2017 18.09 18.09 17.85 17.95 14,196 +0.06(+0.34%)
Apr 05, 2017 17.80 17.91 17.61 17.89 32,972 +0.07(+0.38%)
Apr 04, 2017 17.62 17.85 17.62 17.82 14,513 +0.32(+1.84%)
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.