Newcrest Mining Ltd ADR (OP: NCMGY )

18.77 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.30 16.70 16.25 16.30 423,718 +0.20(+1.24%)
Sep 28, 2006 16.10 16.45 16.10 16.10 14,917 +0.25(+1.58%)
Sep 27, 2006 15.85 16.20 15.75 15.85 9,956 +0.40(+2.59%)
Sep 26, 2006 15.60 15.80 15.30 15.45 7,504 -0.15(-0.96%)
Sep 25, 2006 15.60 15.65 15.50 15.60 9,313 +0.15(+0.97%)
Sep 22, 2006 15.45 15.45 15.10 15.45 117,243 +0.80(+5.46%)
Sep 21, 2006 14.65 15.05 14.65 14.65 22,166 -0.30(-2.01%)
Sep 20, 2006 14.95 15.30 14.95 14.95 16,273 -0.35(-2.29%)
Sep 19, 2006 15.30 15.75 15.30 15.30 111,112 -0.40(-2.55%)
Sep 18, 2006 15.70 15.90 15.50 15.70 9,034 +0.25(+1.62%)
Sep 15, 2006 15.45 15.70 15.40 15.45 13,266 +0.25(+1.64%)
Sep 14, 2006 15.20 16.15 15.15 15.20 19,023 -0.10(-0.65%)
Sep 13, 2006 15.30 15.75 15.25 15.30 12,251 -0.10(-0.65%)
Sep 12, 2006 15.40 15.90 15.25 15.40 9,534 +0.15(+0.98%)
Sep 11, 2006 15.25 15.75 15.25 15.25 28,702 -0.70(-4.39%)
Sep 08, 2006 15.95 16.20 15.85 15.95 3,163 +0.15(+0.95%)
Sep 07, 2006 15.80 16.35 15.80 15.80 4,703 -0.25(-1.56%)
Sep 06, 2006 16.05 16.75 16.05 16.05 3,489 -0.20(-1.23%)
Sep 05, 2006 16.25 16.45 16.05 16.25 51,008 +1.25(+8.33%)
Sep 01, 2006 15.00 15.40 14.90 15.00 191,038 -0.15(-0.99%)
Aug 31, 2006 15.15 15.15 14.65 15.15 8,270 +0.70(+4.84%)
Aug 30, 2006 14.45 14.55 14.35 14.45 3,261 +0.05(+0.35%)
Aug 29, 2006 14.40 14.65 14.35 14.40 3,910 -0.30(-2.04%)
Aug 28, 2006 14.70 14.80 14.45 14.70 6,333 +0.20(+1.38%)
Aug 25, 2006 14.50 14.85 14.50 14.50 7,095 -0.30(-2.03%)
Aug 24, 2006 14.80 15.00 14.50 14.80 29,149 -0.40(-2.63%)
Aug 23, 2006 15.20 15.45 14.85 15.20 6,862 -0.05(-0.33%)
Aug 22, 2006 15.25 15.25 15.00 15.25 1,601 -0.01(-0.07%)
Aug 21, 2006 15.26 15.40 14.85 15.26 8,909 +0.66(+4.52%)
Aug 18, 2006 14.60 15.00 14.55 14.60 15,054 -0.10(-0.68%)
Aug 17, 2006 14.70 15.50 14.70 14.70 7,931 -0.85(-5.47%)
Aug 16, 2006 15.55 15.60 15.05 15.55 11,283 +0.50(+3.32%)
Aug 15, 2006 15.05 15.25 14.90 15.05 23,554 -0.10(-0.66%)
Aug 14, 2006 15.15 15.50 15.15 15.15 4,156 +0.15(+1.00%)
Aug 11, 2006 15.00 15.50 15.00 15.00 17,632 -0.05(-0.33%)
Aug 10, 2006 15.05 15.35 14.95 15.05 11,068 +0.05(+0.33%)
Aug 09, 2006 15.00 15.25 14.75 15.00 10,482 +0.10(+0.67%)
Aug 08, 2006 14.90 15.10 14.60 14.90 135,686 +0.45(+3.11%)
Aug 07, 2006 14.45 14.70 14.45 14.45 5,071 +0.17(+1.19%)
Aug 04, 2006 14.28 14.80 14.28 14.28 17,332 -0.02(-0.14%)
Aug 03, 2006 14.30 15.00 14.30 14.30 8,227 -0.90(-5.92%)
Aug 02, 2006 15.20 15.20 14.70 15.20 6,798 +0.15(+1.00%)
Aug 01, 2006 15.05 15.05 14.40 15.05 3,964 +0.75(+5.24%)
Jul 31, 2006 14.30 14.70 14.30 14.30 6,779 +0.25(+1.78%)
Jul 28, 2006 14.05 14.50 14.05 14.05 3,925 +0.05(+0.36%)
Jul 27, 2006 14.00 14.70 13.90 14.00 22,525 +0.00(+0.00%)
Jul 26, 2006 14.00 14.50 13.95 14.00 6,209 -0.44(-3.05%)
Jul 25, 2006 14.44 14.60 14.25 14.44 9,446 +0.19(+1.33%)
Jul 24, 2006 14.25 14.40 13.95 14.25 6,734 +1.00(+7.55%)
Jul 21, 2006 13.25 13.70 13.25 13.25 6,453 -0.50(-3.64%)
Jul 20, 2006 13.75 14.00 13.65 13.75 5,273 -0.60(-4.18%)
Jul 19, 2006 14.35 14.75 13.70 14.35 19,254 +0.65(+4.74%)
Jul 18, 2006 13.70 14.50 13.65 13.70 694,981 -0.55(-3.86%)
Jul 17, 2006 14.25 14.75 14.16 14.25 764,669 -0.30(-2.06%)
Jul 14, 2006 14.55 14.95 14.55 14.55 383,809 -0.20(-1.36%)
Jul 13, 2006 14.75 15.15 14.75 14.75 3,278 -0.60(-3.91%)
Jul 12, 2006 15.35 15.55 15.10 15.35 1,667,871 -0.15(-0.97%)
Jul 11, 2006 15.15 15.70 15.20 15.50 319,793 +0.35(+2.31%)
Jul 10, 2006 15.15 15.60 15.15 15.15 2,336 -0.30(-1.94%)
Jul 07, 2006 15.45 15.65 15.10 15.45 83,812 -1.35(-8.04%)
Jul 06, 2006 16.80 16.80 16.10 16.80 5,410 +1.10(+7.01%)
Jul 05, 2006 15.70 16.50 15.70 15.70 6,468 -0.30(-1.88%)
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.