Newcrest Mining Ltd ADR (OP: NCMGY )

17.59 USD -0.37 (-2.06%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.990 7.990 7.830 7.990 66,009 -0.24(-2.92%)
Aug 28, 2015 8.100 8.230 8.100 8.230 51,933 +0.06(+0.73%)
Aug 27, 2015 7.630 8.170 7.630 8.170 129,593 +0.55(+7.29%)
Aug 26, 2015 7.740 7.760 7.500 7.615 64,113 -0.12(-1.49%)
Aug 25, 2015 7.980 8.025 7.620 7.730 62,970 -0.37(-4.57%)
Aug 24, 2015 8.280 8.350 7.920 8.100 47,882 -0.36(-4.26%)
Aug 21, 2015 8.620 8.640 8.450 8.460 46,654 -0.01(-0.12%)
Aug 20, 2015 8.380 8.540 8.380 8.470 75,408 +0.47(+5.88%)
Aug 19, 2015 7.950 8.010 7.860 8.000 212,219 +0.08(+1.01%)
Aug 18, 2015 8.250 8.250 7.850 7.920 86,365 -0.62(-7.26%)
Aug 17, 2015 8.510 8.540 8.450 8.540 30,807 +0.44(+5.43%)
Aug 14, 2015 8.210 8.210 8.030 8.100 13,848 -0.06(-0.74%)
Aug 13, 2015 8.260 8.280 8.160 8.160 100,746 -0.30(-3.55%)
Aug 12, 2015 8.230 8.460 8.100 8.460 90,404 +0.24(+2.92%)
Aug 11, 2015 8.300 8.300 8.140 8.220 65,654 -0.04(-0.48%)
Aug 10, 2015 8.130 8.310 8.130 8.260 14,901 +0.11(+1.35%)
Aug 07, 2015 8.100 8.270 8.100 8.150 65,513 -0.20(-2.40%)
Aug 06, 2015 8.250 8.420 8.250 8.350 55,633 +0.33(+4.11%)
Aug 05, 2015 7.990 8.180 7.990 8.020 22,787 +0.04(+0.50%)
Aug 04, 2015 7.998 8.070 7.920 7.980 102,062 +0.00(+0.00%)
Aug 03, 2015 8.030 8.030 7.900 7.980 27,885 -0.34(-4.09%)
Jul 31, 2015 8.300 8.470 8.300 8.320 34,630 +0.17(+2.09%)
Jul 30, 2015 8.110 8.230 8.110 8.150 30,409 -0.21(-2.51%)
Jul 29, 2015 8.370 8.420 8.260 8.360 22,580 -0.12(-1.42%)
Jul 28, 2015 8.370 8.550 8.370 8.480 25,982 +0.03(+0.36%)
Jul 27, 2015 8.490 8.680 8.440 8.450 61,200 +0.04(+0.48%)
Jul 24, 2015 8.220 8.410 8.100 8.410 22,437 -0.08(-0.94%)
Jul 23, 2015 8.640 8.730 8.490 8.490 47,902 +0.05(+0.59%)
Jul 22, 2015 8.500 8.550 8.440 8.440 45,193 -0.36(-4.09%)
Jul 21, 2015 8.730 8.900 8.650 8.800 73,548 +0.28(+3.23%)
Jul 20, 2015 8.775 8.870 8.510 8.525 26,802 -0.97(-10.26%)
Jul 17, 2015 9.670 9.670 9.500 9.500 40,420 -0.07(-0.73%)
Jul 16, 2015 9.690 9.760 9.570 9.570 8,317 -0.09(-0.93%)
Jul 15, 2015 9.750 9.750 9.620 9.660 11,893 -0.04(-0.41%)
Jul 14, 2015 9.650 9.700 9.560 9.700 16,364 +0.23(+2.43%)
Jul 13, 2015 9.480 9.520 9.370 9.470 13,125 +0.11(+1.18%)
Jul 10, 2015 9.400 9.420 9.290 9.360 17,847 -0.20(-2.09%)
Jul 09, 2015 9.620 9.620 9.500 9.560 17,325 +0.18(+1.92%)
Jul 08, 2015 9.570 9.580 9.380 9.380 48,230 -0.28(-2.90%)
Jul 07, 2015 9.760 9.760 9.460 9.660 16,870 -0.22(-2.23%)
Jul 06, 2015 9.860 9.900 9.750 9.880 18,996 -0.04(-0.40%)
Jul 02, 2015 9.920 9.920 9.920 0 +0.28(+2.90%)
Jul 01, 2015 9.850 9.930 9.640 9.640 32,576 -0.44(-4.37%)
Jun 30, 2015 10.04 10.08 9.940 10.08 21,946 +0.03(+0.30%)
Jun 29, 2015 10.06 10.09 10.00 10.05 56,421 +0.10(+1.01%)
Jun 26, 2015 9.970 10.03 9.927 9.950 9,353 -0.11(-1.09%)
Jun 25, 2015 10.04 10.09 9.970 10.06 8,791 -0.16(-1.61%)
Jun 24, 2015 10.16 10.38 10.10 10.22 5,463 -0.29(-2.71%)
Jun 23, 2015 10.41 10.59 10.41 10.51 30,688 +0.12(+1.20%)
Jun 22, 2015 10.45 10.65 10.34 10.38 20,767 -0.12(-1.19%)
Jun 19, 2015 10.44 10.51 10.44 10.51 25,867 -0.24(-2.23%)
Jun 18, 2015 10.62 10.80 10.62 10.75 19,439 +0.27(+2.58%)
Jun 17, 2015 10.18 10.50 10.18 10.48 34,167 +0.27(+2.64%)
Jun 16, 2015 10.16 10.37 10.16 10.21 20,045 -0.06(-0.63%)
Jun 15, 2015 10.19 10.30 10.15 10.28 28,026 -0.17(-1.67%)
Jun 12, 2015 10.31 10.56 10.31 10.45 36,442 +0.00(+0.05%)
Jun 11, 2015 10.54 10.54 10.39 10.45 74,538 -0.09(-0.90%)
Jun 10, 2015 10.55 10.65 10.51 10.54 28,767 +0.20(+1.93%)
Jun 09, 2015 10.30 10.46 10.29 10.34 34,921 -0.07(-0.67%)
Jun 08, 2015 10.48 10.48 10.37 10.41 5,486 +0.06(+0.58%)
Jun 05, 2015 10.29 10.35 10.26 10.35 9,026 +0.18(+1.77%)
Jun 04, 2015 10.43 10.43 10.15 10.17 68,170 -0.48(-4.51%)
Jun 03, 2015 10.98 10.98 10.61 10.65 32,617 -0.45(-4.05%)
Jun 02, 2015 10.78 11.14 10.78 11.10 22,563 +0.15(+1.37%)
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.