Newcrest Mining Ltd ADR (OP: NCMGY )

16.38 USD +0.32 (+1.96%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.81 24.81 24.50 24.58 77,668 +0.23(+0.94%)
Jul 30, 2012 24.00 24.53 24.00 24.35 45,043 -0.06(-0.25%)
Jul 27, 2012 24.04 24.45 24.01 24.41 139,032 +1.06(+4.54%)
Jul 26, 2012 23.20 23.65 23.17 23.35 160,145 +0.10(+0.43%)
Jul 25, 2012 22.79 23.50 22.77 23.25 134,360 +1.70(+7.89%)
Jul 24, 2012 21.73 21.99 21.20 21.55 86,829 +0.12(+0.56%)
Jul 23, 2012 21.22 21.43 21.21 21.43 56,191 -1.04(-4.63%)
Jul 20, 2012 22.38 22.65 22.38 22.47 20,076 -0.04(-0.18%)
Jul 19, 2012 22.23 22.90 22.23 22.51 92,533 +0.75(+3.45%)
Jul 18, 2012 21.64 22.04 21.64 21.76 33,139 -0.79(-3.50%)
Jul 17, 2012 22.46 22.60 22.16 22.55 53,311 +0.70(+3.20%)
Jul 16, 2012 21.80 22.10 21.74 21.85 38,334 +0.10(+0.46%)
Jul 14, 2012 21.31 21.90 21.31 21.75 57,195 +0.00(+0.00%)
Jul 13, 2012 21.31 21.90 21.31 21.75 57,195 -0.15(-0.68%)
Jul 12, 2012 21.53 21.90 21.36 21.90 48,311 -0.97(-4.24%)
Jul 11, 2012 22.91 23.02 22.64 22.87 46,248 +0.29(+1.28%)
Jul 10, 2012 23.14 23.44 22.51 22.58 92,398 -1.15(-4.85%)
Jul 09, 2012 24.00 24.00 23.72 23.73 296,063 -0.52(-2.14%)
Jul 06, 2012 24.40 24.70 24.15 24.25 42,910 -0.68(-2.73%)
Jul 05, 2012 24.60 25.15 24.60 24.93 44,515 +0.49(+2.00%)
Jul 03, 2012 23.93 24.50 23.92 24.44 38,341 +0.49(+2.05%)
Jul 02, 2012 23.71 24.00 23.71 23.95 152,501 +0.50(+2.13%)
Jun 30, 2012 23.05 23.54 23.05 23.45 855,610 -0.09(-0.38%)
Jun 29, 2012 23.05 23.54 23.05 23.54 856,085 +1.94(+8.98%)
Jun 28, 2012 21.83 22.12 21.44 21.60 52,199 -0.41(-1.87%)
Jun 27, 2012 21.84 22.15 21.84 22.01 41,982 -0.18(-0.81%)
Jun 26, 2012 22.11 22.24 22.00 22.19 76,459 -0.18(-0.80%)
Jun 25, 2012 22.14 22.51 22.14 22.37 39,496 -0.68(-2.95%)
Jun 22, 2012 23.05 23.33 22.95 23.05 72,011 -0.15(-0.65%)
Jun 21, 2012 24.19 24.34 23.20 23.20 86,769 -1.77(-7.09%)
Jun 20, 2012 25.14 25.35 24.77 24.97 70,219 -0.48(-1.89%)
Jun 19, 2012 25.52 25.72 25.43 25.45 142,290 +0.61(+2.46%)
Jun 18, 2012 24.39 24.85 24.39 24.84 67,835 +0.24(+0.98%)
Jun 15, 2012 24.42 24.60 24.42 24.60 158,920 +0.14(+0.57%)
Jun 14, 2012 24.16 24.46 24.16 24.46 67,306 +0.08(+0.33%)
Jun 13, 2012 24.22 24.64 24.22 24.38 76,067 -0.38(-1.53%)
Jun 12, 2012 24.10 24.78 24.10 24.76 77,424 +0.62(+2.57%)
Jun 11, 2012 24.33 24.48 24.14 24.14 50,494 -0.34(-1.39%)
Jun 08, 2012 23.88 24.54 23.88 24.48 98,438 -0.48(-1.92%)
Jun 07, 2012 25.65 25.90 24.92 24.96 205,117 -0.49(-1.93%)
Jun 06, 2012 25.00 25.72 24.94 25.45 183,563 +1.15(+4.73%)
Jun 05, 2012 23.90 24.60 23.90 24.30 49,614 +0.40(+1.67%)
Jun 04, 2012 23.81 24.02 23.65 23.90 100,294 -0.09(-0.38%)
Jun 02, 2012 23.13 24.02 23.13 23.99 214,677 +0.00(+0.00%)
Jun 01, 2012 23.13 24.02 23.13 23.99 214,677 +0.00(+0.00%)
May 31, 2012 24.00 24.29 23.90 23.99 315,748 -0.16(-0.66%)
May 30, 2012 24.13 24.60 24.00 24.15 123,436 -0.75(-3.01%)
May 29, 2012 24.86 25.34 24.80 24.90 70,767 +0.83(+3.45%)
May 25, 2012 24.00 24.27 24.00 24.07 110,341 -0.13(-0.54%)
May 24, 2012 24.03 24.45 23.92 24.20 144,778 -0.14(-0.58%)
May 23, 2012 24.10 24.34 23.67 24.34 419,164 +0.05(+0.21%)
May 22, 2012 24.50 24.85 24.15 24.29 182,707 -1.03(-4.07%)
May 21, 2012 24.75 25.35 24.60 25.32 158,236 +0.62(+2.51%)
May 18, 2012 24.50 25.03 24.48 24.70 102,985 +0.47(+1.94%)
May 17, 2012 23.75 24.39 23.74 24.23 102,389 +0.74(+3.15%)
May 16, 2012 23.64 23.95 23.40 23.49 72,633 -0.76(-3.13%)
May 15, 2012 24.55 24.77 24.25 24.25 117,243 -0.72(-2.88%)
May 14, 2012 25.00 25.20 24.90 24.97 157,547 -0.53(-2.08%)
May 11, 2012 25.42 25.75 25.40 25.50 176,251 +0.41(+1.63%)
May 10, 2012 25.20 25.51 25.07 25.09 148,918 +1.06(+4.41%)
May 09, 2012 23.76 24.49 23.58 24.03 217,748 -0.72(-2.91%)
May 08, 2012 24.90 25.10 24.55 24.75 110,791 -0.97(-3.77%)
May 07, 2012 25.65 25.82 25.58 25.72 96,968 -0.24(-0.92%)
May 04, 2012 26.05 26.23 25.86 25.96 138,366 -0.94(-3.49%)
May 03, 2012 27.20 27.50 26.81 26.90 278,120 -0.30(-1.10%)
May 02, 2012 27.08 27.33 27.04 27.20 129,314 -0.03(-0.11%)
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.