Newcrest Mining Ltd ADR (OP: NCMGY )

13.88 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.36 16.36 15.95 16.20 10,481 +0.06(+0.40%)
Jun 28, 2018 15.66 16.18 15.66 16.14 13,592 +0.40(+2.54%)
Jun 27, 2018 15.86 15.96 15.66 15.74 10,406 -0.21(-1.32%)
Jun 26, 2018 16.35 16.35 15.92 15.95 9,994 -0.12(-0.75%)
Jun 25, 2018 15.65 16.33 15.65 16.07 7,471 +0.02(+0.16%)
Jun 22, 2018 15.58 16.10 15.58 16.05 9,602 +0.32(+2.00%)
Jun 21, 2018 16.22 16.22 15.65 15.73 20,246 +0.24(+1.55%)
Jun 20, 2018 15.45 15.70 15.45 15.49 32,018 -0.15(-0.96%)
Jun 19, 2018 15.57 15.84 15.40 15.64 15,049 +0.02(+0.13%)
Jun 18, 2018 15.31 15.86 15.31 15.62 10,610 +0.15(+1.00%)
Jun 15, 2018 15.55 15.30 15.46 15,496 +0.10(+0.62%)
Jun 14, 2018 15.31 15.78 15.31 15.37 62,610 -0.08(-0.52%)
Jun 13, 2018 15.21 15.55 15.21 15.45 8,916 -0.03(-0.19%)
Jun 12, 2018 15.81 15.81 15.47 15.48 16,781 -0.63(-3.91%)
Jun 11, 2018 16.07 16.21 15.92 16.11 6,145 +0.18(+1.13%)
Jun 08, 2018 15.35 16.04 15.35 15.93 10,092 -0.30(-1.85%)
Jun 07, 2018 16.07 16.32 16.07 16.23 14,452 -0.32(-1.96%)
Jun 06, 2018 16.72 16.72 16.50 16.55 5,642 +0.39(+2.44%)
Jun 05, 2018 16.47 16.47 16.08 16.16 7,545 -0.01(-0.06%)
Jun 04, 2018 15.80 16.39 15.80 16.17 17,331 +0.28(+1.76%)
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.