Newcrest Mining Ltd ADR (OP: NCMGY )

14.97 USD -1.18 (-7.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.02 10.04 9.940 9.950 21,499 -0.14(-1.39%)
Jul 30, 2014 10.13 10.15 10.04 10.09 12,114 -0.05(-0.54%)
Jul 29, 2014 10.17 10.21 10.13 10.14 4,143 +0.04(+0.35%)
Jul 28, 2014 10.16 10.16 10.08 10.11 6,598 -0.11(-1.08%)
Jul 25, 2014 10.05 10.22 10.05 10.22 7,004 +0.11(+1.09%)
Jul 24, 2014 10.29 10.29 10.06 10.11 7,936 -0.73(-6.73%)
Jul 23, 2014 10.76 10.94 10.76 10.84 10,935 +0.09(+0.84%)
Jul 22, 2014 10.73 10.80 10.73 10.75 14,635 -0.01(-0.09%)
Jul 21, 2014 10.79 10.80 10.74 10.76 6,767 -0.03(-0.28%)
Jul 18, 2014 10.79 10.79 10.71 10.79 8,744 +0.10(+0.94%)
Jul 17, 2014 10.47 10.69 10.46 10.69 25,230 +0.36(+3.48%)
Jul 16, 2014 10.27 10.33 10.27 10.33 13,208 +0.17(+1.67%)
Jul 15, 2014 10.33 10.35 10.16 10.16 45,366 -0.16(-1.55%)
Jul 14, 2014 10.37 10.37 10.24 10.32 41,408 -0.26(-2.44%)
Jul 11, 2014 10.60 10.60 10.53 10.58 9,029 +0.03(+0.27%)
Jul 10, 2014 10.69 10.69 10.55 10.55 36,183 +0.16(+1.54%)
Jul 09, 2014 10.11 10.39 10.11 10.39 58,052 +0.30(+3.02%)
Jul 08, 2014 10.07 10.09 9.940 10.09 21,090 -0.09(-0.93%)
Jul 07, 2014 10.22 10.22 10.10 10.18 5,991 -0.05(-0.49%)
Jul 03, 2014 10.23 10.23 10.23 0 +0.04(+0.34%)
Jul 02, 2014 10.21 10.23 10.15 10.20 6,814 -0.04(-0.34%)
Jul 01, 2014 10.25 10.31 10.20 10.23 39,165 +0.22(+2.20%)
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%)
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.