Newcrest Mining Ltd ADR (OP: NCMGY )

11.51 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.30 31.51 30.06 31.30 30,286 -0.15(-0.48%)
Jan 30, 2008 31.45 32.20 30.75 31.45 28,244 +1.65(+5.54%)
Jan 29, 2008 29.80 30.30 29.75 29.80 15,190 -0.95(-3.09%)
Jan 28, 2008 30.00 31.50 29.90 30.75 23,577 +0.75(+2.50%)
Jan 25, 2008 30.70 31.00 29.70 30.00 29,230 -0.70(-2.28%)
Jan 24, 2008 30.70 30.84 30.00 30.70 54,287 -0.30(-0.97%)
Jan 23, 2008 31.00 31.00 28.51 31.00 27,948 +2.70(+9.54%)
Jan 22, 2008 29.76 29.20 27.00 28.30 104,371 -1.46(-4.91%)
Jan 21, 2008 29.76 30.75 29.51 29.76 24,585 +0.00(+0.00%)
Jan 18, 2008 29.76 30.75 29.51 29.76 24,585 -2.19(-6.85%)
Jan 17, 2008 31.95 33.15 31.85 31.95 37,081 -0.10(-0.31%)
Jan 16, 2008 32.05 33.15 31.80 32.05 28,472 -1.70(-5.04%)
Jan 15, 2008 34.75 35.45 33.75 33.75 33,936 -1.00(-2.88%)
Jan 14, 2008 33.88 35.12 34.25 34.75 16,985 +0.87(+2.57%)
Jan 11, 2008 33.88 34.38 33.60 33.88 27,966 -0.67(-1.94%)
Jan 10, 2008 34.55 34.70 33.55 34.55 34,345 -0.30(-0.86%)
Jan 09, 2008 32.50 34.85 34.15 34.85 35,080 +2.35(+7.23%)
Jan 08, 2008 32.50 33.25 32.50 32.50 53,335 +1.35(+4.33%)
Jan 07, 2008 31.50 31.70 31.10 31.15 24,697 -0.35(-1.11%)
Jan 04, 2008 31.50 32.85 31.31 31.50 62,866 -1.35(-4.11%)
Jan 03, 2008 32.85 33.20 32.35 32.85 50,142 +2.12(+6.90%)
Jan 02, 2008 28.88 30.73 29.55 30.73 17,123 +1.85(+6.41%)
Jan 01, 2008 28.88 29.05 28.60 28.88 8,414 +0.00(+0.00%)
Dec 31, 2007 28.88 29.05 28.60 28.88 8,414 +0.86(+3.07%)
Dec 28, 2007 28.02 28.60 27.95 28.02 11,501 +0.38(+1.37%)
Dec 27, 2007 27.14 27.85 27.30 27.64 24,733 +0.50(+1.84%)
Dec 26, 2007 27.14 27.20 26.65 27.14 44,297 +0.34(+1.27%)
Dec 24, 2007 26.80 26.95 26.45 26.80 10,493 +0.20(+0.75%)
Dec 21, 2007 26.60 26.64 26.00 26.60 29,332 +1.95(+7.91%)
Dec 20, 2007 24.65 25.05 24.50 24.65 41,441 -1.55(-5.92%)
Dec 19, 2007 26.49 26.50 26.00 26.20 36,236 -0.29(-1.09%)
Dec 18, 2007 26.49 26.49 25.80 26.49 21,763 -0.31(-1.16%)
Dec 17, 2007 28.35 27.45 26.76 26.80 49,782 -1.55(-5.47%)
Dec 14, 2007 28.35 28.90 28.30 28.35 14,283 -1.50(-5.03%)
Dec 13, 2007 29.59 30.45 29.65 29.85 17,563 +0.26(+0.88%)
Dec 12, 2007 29.59 30.14 28.90 29.59 19,921 +1.34(+4.74%)
Dec 11, 2007 28.25 29.50 28.25 28.25 13,829 -0.91(-3.12%)
Dec 10, 2007 29.16 29.40 29.05 29.16 9,429 +1.00(+3.55%)
Dec 07, 2007 28.80 29.00 28.11 28.16 19,370 -0.64(-2.22%)
Dec 06, 2007 28.15 28.80 28.10 28.80 14,671 +0.65(+2.31%)
Dec 05, 2007 28.15 28.18 27.65 28.15 22,188 +0.10(+0.36%)
Dec 04, 2007 28.05 28.55 28.00 28.05 4,337 -1.15(-3.94%)
Dec 03, 2007 29.20 29.60 29.01 29.20 25,995 -0.10(-0.34%)
Nov 30, 2007 29.66 29.95 29.30 29.30 11,962 -0.36(-1.21%)
Nov 29, 2007 31.18 30.15 29.50 29.66 15,476 -1.52(-4.87%)
Nov 28, 2007 31.18 31.44 29.66 31.18 152,852 -0.31(-0.98%)
Nov 27, 2007 31.49 31.49 30.51 31.49 118,931 +1.49(+4.97%)
Nov 26, 2007 30.00 31.00 30.00 30.00 21,255 +0.86(+2.95%)
Nov 23, 2007 29.09 29.59 28.40 29.14 18,694 +0.05(+0.17%)
Nov 21, 2007 29.10 29.10 28.20 29.09 31,436 +0.00(+0.00%)
Nov 20, 2007 29.09 29.10 28.20 29.09 31,436 -0.20(-0.68%)
Nov 19, 2007 29.29 29.85 28.89 29.29 18,866 +0.29(+1.00%)
Nov 16, 2007 29.00 29.00 28.60 29.00 11,115 -0.23(-0.79%)
Nov 15, 2007 29.23 30.65 29.00 29.23 24,360 -1.08(-3.56%)
Nov 14, 2007 29.99 30.74 30.00 30.31 17,729 +0.32(+1.07%)
Nov 13, 2007 28.50 30.00 29.05 29.99 33,969 +1.49(+5.23%)
Nov 12, 2007 28.50 30.35 28.50 28.50 46,889 -3.90(-12.04%)
Nov 09, 2007 32.40 33.15 32.10 32.40 35,907 +0.40(+1.25%)
Nov 08, 2007 32.00 32.65 31.90 32.00 39,834 +0.00(+0.00%)
Nov 07, 2007 32.00 33.38 32.00 32.00 35,122 +1.07(+3.46%)
Nov 06, 2007 30.93 31.00 30.45 30.93 49,318 +0.23(+0.75%)
Nov 05, 2007 30.65 30.92 30.30 30.70 49,504 +0.05(+0.16%)
Nov 02, 2007 30.65 30.65 29.85 30.65 52,148 +0.15(+0.49%)
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.