Newcrest Mining Ltd ADR (OP: NCMGY )

10.55 -0.62 (-5.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.15 17.15 16.78 16.87 30,651 -0.18(-1.06%)
Sep 29, 2016 16.96 17.10 16.96 17.05 10,612 -0.20(-1.16%)
Sep 28, 2016 17.28 17.28 16.70 17.25 53,132 -0.09(-0.55%)
Sep 27, 2016 17.23 17.42 17.23 17.34 21,415 +0.07(+0.43%)
Sep 26, 2016 17.32 17.62 17.27 17.27 34,277 +0.38(+2.25%)
Sep 23, 2016 17.05 17.05 16.70 16.89 377,100 -0.48(-2.79%)
Sep 22, 2016 17.51 17.77 17.33 17.38 212,447 +0.39(+2.33%)
Sep 21, 2016 16.35 16.98 16.33 16.98 64,921 +0.91(+5.66%)
Sep 20, 2016 15.81 16.08 15.81 16.07 30,239 -0.16(-0.99%)
Sep 19, 2016 16.23 16.30 16.18 16.23 18,670 +0.47(+2.98%)
Sep 16, 2016 15.75 15.77 15.57 15.76 297,318 -0.01(-0.06%)
Sep 15, 2016 15.57 15.97 15.46 15.77 51,751 -0.07(-0.41%)
Sep 14, 2016 16.07 16.13 15.84 15.84 27,892 +0.14(+0.86%)
Sep 13, 2016 15.94 15.95 15.57 15.70 39,439 -0.51(-3.15%)
Sep 12, 2016 15.64 16.50 15.52 16.21 29,563 -0.19(-1.16%)
Sep 09, 2016 16.85 16.85 16.31 16.40 57,804 -0.83(-4.79%)
Sep 08, 2016 17.55 17.57 17.16 17.23 55,839 -0.33(-1.91%)
Sep 07, 2016 17.95 17.95 17.37 17.56 48,872 -0.51(-2.80%)
Sep 06, 2016 17.35 18.10 17.35 18.07 72,585 +0.62(+3.52%)
Sep 02, 2016 17.45 17.45 17.45 0 +0.70(+4.18%)
Sep 01, 2016 16.19 16.80 16.11 16.75 67,963 +0.34(+2.07%)
Aug 31, 2016 16.56 16.56 16.39 16.41 55,078 -0.35(-2.09%)
Aug 30, 2016 17.03 17.11 16.61 16.76 12,688 -0.38(-2.22%)
Aug 29, 2016 16.73 17.21 16.73 17.14 24,668 -0.44(-2.50%)
Aug 26, 2016 17.97 18.34 17.37 17.58 40,617 -0.11(-0.62%)
Aug 25, 2016 17.80 17.91 17.61 17.69 95,525 +0.17(+0.97%)
Aug 24, 2016 17.85 17.94 17.52 17.52 25,748 -0.64(-3.52%)
Aug 23, 2016 18.33 18.43 18.16 18.16 6,005 +0.08(+0.44%)
Aug 22, 2016 18.04 18.10 17.96 18.08 17,219 +0.00(+0.00%)
Aug 19, 2016 18.04 18.08 17.94 18.08 10,059 -0.01(-0.06%)
Aug 18, 2016 18.22 18.22 18.02 18.09 45,208 +0.17(+0.96%)
Aug 17, 2016 17.71 18.10 17.70 17.92 75,331 -0.90(-4.79%)
Aug 16, 2016 18.84 18.95 18.65 18.82 43,584 -0.04(-0.24%)
Aug 15, 2016 18.75 18.98 18.70 18.86 25,960 -0.44(-2.25%)
Aug 12, 2016 19.83 19.94 19.29 19.30 250,049 -0.02(-0.08%)
Aug 11, 2016 19.51 19.62 19.21 19.32 34,525 -0.46(-2.35%)
Aug 10, 2016 19.42 19.98 19.42 19.78 44,131 +0.98(+5.21%)
Aug 09, 2016 18.88 18.89 18.64 18.80 97,668 -0.04(-0.21%)
Aug 08, 2016 18.89 18.89 18.82 18.84 21,900 -0.11(-0.58%)
Aug 05, 2016 19.23 19.30 18.91 18.95 63,545 -0.57(-2.92%)
Aug 04, 2016 19.33 19.52 19.33 19.52 10,943 +0.19(+0.98%)
Aug 03, 2016 19.20 19.35 19.17 19.33 36,237 -0.04(-0.21%)
Aug 02, 2016 19.24 19.44 19.23 19.37 55,256 +0.00(+0.00%)
Aug 01, 2016 19.35 19.43 18.90 19.37 58,310 -0.15(-0.77%)
Jul 29, 2016 18.62 19.54 18.62 19.52 40,347 +0.97(+5.23%)
Jul 28, 2016 18.45 18.57 18.25 18.55 107,999 +0.12(+0.65%)
Jul 27, 2016 17.75 18.44 17.49 18.43 94,243 +1.23(+7.15%)
Jul 26, 2016 17.48 17.48 17.17 17.20 22,559 +0.20(+1.18%)
Jul 25, 2016 17.75 17.75 16.80 17.00 16,493 -0.95(-5.29%)
Jul 22, 2016 17.95 17.95 17.80 17.95 164,083 -0.16(-0.88%)
Jul 21, 2016 17.73 18.11 17.70 18.11 114,721 +0.70(+4.05%)
Jul 20, 2016 17.89 17.89 17.34 17.41 50,172 -0.77(-4.26%)
Jul 19, 2016 18.32 18.32 18.09 18.18 19,890 -0.42(-2.26%)
Jul 18, 2016 18.34 18.60 18.33 18.60 8,906 +0.18(+0.98%)
Jul 15, 2016 18.68 18.68 18.31 18.42 37,180 -0.85(-4.41%)
Jul 14, 2016 18.93 19.27 18.87 19.27 27,398 -0.70(-3.50%)
Jul 13, 2016 20.06 20.09 19.84 19.97 97,143 +0.67(+3.46%)
Jul 12, 2016 19.78 19.78 19.23 19.30 60,458 -0.50(-2.53%)
Jul 11, 2016 20.18 20.18 19.70 19.80 234,711 -0.26(-1.30%)
Jul 08, 2016 20.06 19.03 20.06 220,811 +1.03(+5.41%)
Jul 07, 2016 19.30 19.34 18.95 19.03 227,194 +0.01(+0.05%)
Jul 05, 2016 18.97 19.10 18.76 19.02 56,890 +0.54(+2.92%)
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.