Newcrest Mining Ltd ADR (OP: NCMGY )

16.50 USD UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 35.79 36.19 35.60 35.93 45,214 -0.33(-0.91%)
Jan 30, 2012 36.00 36.37 36.00 36.26 66,813 -0.77(-2.08%)
Jan 27, 2012 36.33 37.09 36.30 37.03 85,023 +0.95(+2.63%)
Jan 26, 2012 35.42 36.28 35.42 36.08 99,181 +0.48(+1.35%)
Jan 25, 2012 34.21 35.70 34.20 35.60 70,918 +1.35(+3.94%)
Jan 24, 2012 33.79 34.36 33.79 34.25 37,535 +0.40(+1.18%)
Jan 23, 2012 33.96 34.22 33.76 33.85 28,528 -0.05(-0.15%)
Jan 20, 2012 33.75 33.90 33.70 33.90 59,151 +0.14(+0.41%)
Jan 19, 2012 33.88 34.05 33.67 33.76 36,082 -0.49(-1.43%)
Jan 18, 2012 33.78 34.25 33.78 34.25 26,012 +0.88(+2.64%)
Jan 17, 2012 33.47 33.87 33.28 33.37 18,422 +0.25(+0.75%)
Jan 13, 2012 32.89 33.32 32.71 33.12 24,297 -0.63(-1.87%)
Jan 12, 2012 33.51 34.13 33.51 33.75 146,311 +0.00(+0.00%)
Jan 11, 2012 33.67 33.84 33.46 33.75 25,978 +0.25(+0.75%)
Jan 10, 2012 33.05 33.56 33.05 33.50 460,455 +1.45(+4.52%)
Jan 09, 2012 32.12 32.27 31.85 32.05 687,730 +0.72(+2.31%)
Jan 06, 2012 31.35 31.63 31.25 31.33 50,542 -0.02(-0.07%)
Jan 05, 2012 31.15 31.45 31.15 31.35 47,399 -0.80(-2.49%)
Jan 04, 2012 31.95 32.15 31.84 32.15 21,752 +1.84(+6.07%)
Dec 30, 2011 30.05 30.40 30.05 30.31 32,995 +0.02(+0.07%)
Dec 29, 2011 29.70 30.29 29.70 30.29 96,839 -0.18(-0.59%)
Dec 28, 2011 31.15 31.15 30.40 30.47 81,862 -1.18(-3.73%)
Dec 27, 2011 31.70 32.04 31.51 31.65 83,647 -0.04(-0.13%)
Dec 23, 2011 31.74 31.95 31.56 31.69 217,561 -0.21(-0.66%)
Dec 21, 2011 31.77 32.10 31.61 31.90 179,814 +1.16(+3.77%)
Dec 20, 2011 30.06 30.74 30.06 30.74 463,262 +0.74(+2.47%)
Dec 19, 2011 30.88 30.88 30.00 30.00 457,316 -1.49(-4.73%)
Dec 16, 2011 31.33 31.83 31.33 31.49 1,163,731 +1.09(+3.59%)
Dec 15, 2011 30.71 30.86 30.32 30.40 71,998 -0.50(-1.62%)
Dec 14, 2011 31.07 31.42 30.71 30.90 59,903 -0.85(-2.68%)
Dec 13, 2011 32.35 32.89 31.59 31.75 30,038 -0.35(-1.09%)
Dec 12, 2011 33.05 33.05 31.96 32.10 64,408 -1.87(-5.50%)
Dec 09, 2011 33.28 33.97 33.28 33.97 44,508 +0.62(+1.86%)
Dec 08, 2011 34.16 34.35 33.34 33.35 40,334 -0.92(-2.68%)
Dec 07, 2011 33.80 34.50 33.80 34.27 50,002 -0.74(-2.11%)
Dec 06, 2011 34.56 35.18 34.35 35.01 77,932 -1.24(-3.42%)
Dec 05, 2011 36.23 36.74 36.07 36.25 36,726 -0.16(-0.44%)
Dec 02, 2011 36.82 36.83 36.40 36.41 40,263 +0.46(+1.28%)
Dec 01, 2011 36.67 36.68 35.95 35.95 119,626 -0.46(-1.26%)
Nov 30, 2011 35.91 36.59 35.91 36.41 38,631 +1.41(+4.03%)
Nov 29, 2011 34.81 35.45 34.81 35.00 30,664 +0.74(+2.16%)
Nov 28, 2011 34.21 34.84 32.05 34.26 34,654 +2.07(+6.43%)
Nov 25, 2011 32.05 32.66 32.05 32.19 21,660 -0.87(-2.63%)
Nov 23, 2011 33.26 33.39 32.81 33.06 18,774 -1.38(-4.01%)
Nov 22, 2011 34.05 34.78 34.05 34.44 37,739 +0.19(+0.55%)
Nov 21, 2011 34.13 35.00 33.78 34.25 33,502 -1.50(-4.20%)
Nov 18, 2011 35.92 36.05 35.74 35.75 45,200 -0.02(-0.06%)
Nov 17, 2011 36.73 36.84 35.65 35.77 92,775 -0.94(-2.56%)
Nov 16, 2011 36.61 36.95 36.52 36.71 49,028 -1.10(-2.91%)
Nov 15, 2011 37.18 37.94 37.18 37.81 25,882 +0.35(+0.93%)
Nov 14, 2011 38.25 38.25 37.26 37.46 16,872 -0.76(-1.99%)
Nov 11, 2011 37.45 38.49 37.45 38.22 27,905 +1.53(+4.17%)
Nov 10, 2011 36.75 36.95 36.51 36.69 45,199 +0.04(+0.11%)
Nov 09, 2011 37.01 37.42 36.64 36.65 40,629 -0.85(-2.27%)
Nov 08, 2011 37.20 37.53 37.20 37.50 38,692 +0.15(+0.40%)
Nov 07, 2011 36.50 37.40 36.50 37.35 41,952 +1.34(+3.72%)
Nov 04, 2011 35.80 36.37 35.50 36.01 13,997 +0.28(+0.78%)
Nov 03, 2011 35.13 35.99 35.13 35.73 43,544 +0.83(+2.38%)
Nov 02, 2011 34.72 35.24 34.72 34.90 18,830 +0.64(+1.87%)
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.