Newcrest Mining Ltd ADR (OP: NCMGY )

16.64 USD +0.29 (+1.76%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 16.46 16.53 16.38 16.51 6,508 -0.16(-0.96%)
Sep 28, 2017 16.26 16.73 16.26 16.67 23,314 +0.01(+0.06%)
Sep 27, 2017 16.66 16.79 16.62 16.66 23,701 -0.18(-1.07%)
Sep 26, 2017 17.05 17.08 16.76 16.84 40,531 -0.84(-4.75%)
Sep 25, 2017 16.86 17.68 16.86 17.68 30,318 +0.36(+2.08%)
Sep 22, 2017 17.40 17.40 17.20 17.32 7,572 +0.07(+0.41%)
Sep 21, 2017 17.12 17.31 17.12 17.25 14,808 -0.40(-2.27%)
Sep 20, 2017 18.10 18.33 17.53 17.65 21,923 -0.44(-2.43%)
Sep 19, 2017 17.99 18.09 17.86 18.09 7,069 +0.49(+2.78%)
Sep 18, 2017 17.71 17.81 17.52 17.60 14,680 -0.08(-0.45%)
Sep 15, 2017 17.72 17.77 17.67 17.68 9,799 -0.35(-1.94%)
Sep 14, 2017 17.52 18.03 17.52 18.03 9,492 +0.46(+2.62%)
Sep 13, 2017 17.72 17.72 17.57 17.57 8,269 -0.30(-1.68%)
Sep 12, 2017 17.51 17.87 17.51 17.87 11,013 -0.08(-0.45%)
Sep 11, 2017 18.23 18.23 17.95 17.95 12,068 -0.63(-3.39%)
Sep 08, 2017 18.73 18.94 18.45 18.58 30,542 -0.43(-2.26%)
Sep 07, 2017 18.66 19.01 18.66 19.01 13,177 +0.35(+1.88%)
Sep 06, 2017 18.54 18.83 18.54 18.66 20,337 -0.31(-1.63%)
Sep 05, 2017 19.22 19.22 18.75 18.97 21,903 +0.33(+1.77%)
Sep 01, 2017 18.65 18.74 18.46 18.64 10,036 +0.04(+0.22%)
Aug 31, 2017 17.66 18.60 17.66 18.60 110,587 +0.46(+2.54%)
Aug 30, 2017 18.04 18.26 17.92 18.14 10,076 +0.05(+0.29%)
Aug 29, 2017 18.41 18.41 18.02 18.09 23,232 -0.18(-1.00%)
Aug 28, 2017 17.89 18.27 17.67 18.27 44,303 +0.42(+2.35%)
Aug 25, 2017 17.64 17.88 17.44 17.85 20,022 +0.19(+1.08%)
Aug 24, 2017 17.47 17.67 17.47 17.66 21,133 +0.34(+1.96%)
Aug 23, 2017 17.05 17.33 17.05 17.32 7,284 -0.09(-0.52%)
Aug 22, 2017 17.41 17.44 17.20 17.41 11,724 +0.00(+0.00%)
Aug 21, 2017 17.11 17.43 17.11 17.41 25,149 +0.22(+1.28%)
Aug 18, 2017 17.35 17.46 17.12 17.19 27,420 +0.02(+0.12%)
Aug 17, 2017 17.41 17.41 17.10 17.17 34,466 +0.13(+0.76%)
Aug 16, 2017 16.65 17.20 16.65 17.04 8,755 +0.23(+1.37%)
Aug 15, 2017 16.91 16.91 16.77 16.81 17,326 -0.13(-0.74%)
Aug 14, 2017 17.21 17.21 16.81 16.94 7,877 -0.51(-2.95%)
Aug 11, 2017 17.25 17.45 17.16 17.45 4,255 +0.27(+1.57%)
Aug 10, 2017 17.06 17.20 17.00 17.18 29,268 +0.62(+3.74%)
Aug 09, 2017 16.22 16.56 16.16 16.56 13,784 +0.60(+3.76%)
Aug 08, 2017 16.51 16.51 15.88 15.96 5,801 -0.07(-0.44%)
Aug 07, 2017 16.04 16.08 15.88 16.03 4,610 +0.21(+1.33%)
Aug 04, 2017 15.87 15.87 15.65 15.82 15,002 -0.39(-2.41%)
Aug 03, 2017 16.21 16.29 16.21 16.21 18,162 -0.14(-0.83%)
Aug 02, 2017 16.31 16.43 16.21 16.35 6,811 +0.06(+0.37%)
Aug 01, 2017 16.17 16.42 16.17 16.29 7,695 +0.12(+0.77%)
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%)
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.