Newcrest Mining Ltd ADR (OP: NCMGY )

17.97 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.21 16.21 16.04 16.16 4,159 +0.21(+1.32%)
Jul 28, 2017 15.89 16.08 15.85 15.95 14,239 +0.00(+0.00%)
Jul 27, 2017 16.08 16.20 15.88 15.95 9,311 -0.58(-3.51%)
Jul 26, 2017 15.98 16.66 15.90 16.53 14,066 +0.32(+1.97%)
Jul 25, 2017 16.29 16.29 16.15 16.21 18,477 +0.49(+3.12%)
Jul 24, 2017 15.59 15.84 15.59 15.72 15,447 +0.12(+0.77%)
Jul 21, 2017 15.55 15.70 15.41 15.60 6,741 -0.07(-0.45%)
Jul 20, 2017 15.59 15.73 15.54 15.67 13,084 +0.08(+0.51%)
Jul 19, 2017 15.60 15.61 15.47 15.59 11,145 -0.02(-0.13%)
Jul 18, 2017 15.73 15.73 15.52 15.61 24,306 +0.18(+1.20%)
Jul 17, 2017 15.62 15.62 15.39 15.43 28,304 -0.50(-3.17%)
Jul 14, 2017 16.00 15.88 15.93 6,695 +0.30(+1.92%)
Jul 13, 2017 15.90 15.90 15.60 15.63 25,539 -0.02(-0.13%)
Jul 12, 2017 15.37 15.66 15.37 15.65 15,387 +0.33(+2.15%)
Jul 11, 2017 15.10 15.32 15.00 15.32 14,132 -0.01(-0.07%)
Jul 10, 2017 14.76 15.35 14.76 15.33 25,388 +0.37(+2.47%)
Jul 07, 2017 15.01 15.01 14.90 14.96 11,879 -0.23(-1.51%)
Jul 06, 2017 15.32 15.32 15.04 15.19 38,105 +0.22(+1.47%)
Jul 05, 2017 15.13 14.88 14.97 6,555 -0.11(-0.73%)
Jul 03, 2017 15.15 15.31 15.00 15.08 10,477 -0.40(-2.58%)
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 +0.43(+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 16.33 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 +0.26(+1.59%)
Jun 08, 2017 16.06 16.06 15.85 16.01 21,522 -0.31(-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%)
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.