Newcrest Mining Ltd ADR (OP: NCMGY )

18.08 +0.07 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 30.50 31.00 30.11 30.50 47,492 -0.30(-0.97%)
Oct 31, 2007 28.56 30.80 29.30 30.80 29,346 +2.24(+7.84%)
Oct 30, 2007 29.72 29.00 28.40 28.56 47,952 -1.16(-3.90%)
Oct 29, 2007 29.05 29.85 29.20 29.72 21,257 +0.67(+2.31%)
Oct 26, 2007 29.05 29.05 28.30 29.05 51,424 +2.45(+9.21%)
Oct 25, 2007 26.60 26.65 26.11 26.60 36,574 +0.35(+1.33%)
Oct 24, 2007 26.27 26.32 25.80 26.25 54,249 -0.02(-0.08%)
Oct 23, 2007 26.27 26.27 25.50 26.27 27,180 -0.12(-0.45%)
Oct 19, 2007 26.39 27.05 26.25 26.39 34,562 +0.85(+3.33%)
Oct 18, 2007 25.54 25.76 25.22 25.54 26,632 +0.72(+2.90%)
Oct 17, 2007 24.82 25.29 24.65 24.82 10,225 +0.19(+0.77%)
Oct 16, 2007 24.63 25.05 24.50 24.63 49,754 -0.39(-1.56%)
Oct 15, 2007 25.02 25.50 24.85 25.02 47,161 -0.44(-1.73%)
Oct 12, 2007 25.46 25.75 25.10 25.46 15,471 +0.42(+1.68%)
Oct 11, 2007 25.04 25.60 25.04 25.04 25,203 -0.22(-0.87%)
Oct 10, 2007 25.26 25.67 25.20 25.26 44,980 -0.39(-1.52%)
Oct 09, 2007 25.65 25.80 25.10 25.65 28,911 +0.65(+2.60%)
Oct 08, 2007 25.50 25.20 25.00 25.00 10,074 -0.50(-1.96%)
Oct 05, 2007 25.50 25.59 24.95 25.50 17,482 +0.60(+2.41%)
Oct 04, 2007 24.24 25.24 24.65 24.90 29,924 +0.66(+2.72%)
Oct 03, 2007 24.24 24.53 24.24 24.24 28,241 -0.11(-0.45%)
Oct 02, 2007 24.35 25.10 24.32 24.35 33,129 -1.90(-7.24%)
Oct 01, 2007 24.95 26.36 25.45 26.25 325,985 +1.30(+5.21%)
Sep 28, 2007 24.95 25.10 24.40 24.95 525,457 -0.09(-0.36%)
Sep 27, 2007 24.70 25.40 24.90 25.04 41,085 +0.34(+1.38%)
Sep 26, 2007 23.55 25.00 24.47 24.70 86,027 +1.15(+4.88%)
Sep 25, 2007 23.55 23.70 23.00 23.55 54,757 -1.04(-4.23%)
Sep 24, 2007 24.59 24.80 24.41 24.59 17,974 +0.04(+0.16%)
Sep 21, 2007 25.07 24.85 24.55 24.55 58,966 -0.52(-2.07%)
Sep 20, 2007 25.07 25.15 24.40 25.07 60,792 +1.03(+4.28%)
Sep 19, 2007 24.04 24.15 23.60 24.04 24,303 +1.24(+5.44%)
Sep 18, 2007 21.05 22.90 21.80 22.80 25,231 +1.75(+8.31%)
Sep 17, 2007 21.05 21.35 20.90 21.05 240,041 +2.04(+10.73%)
Sep 14, 2007 19.01 20.50 19.00 19.01 10,966 -0.24(-1.25%)
Sep 13, 2007 19.25 20.50 19.25 19.25 34,218 -0.65(-3.27%)
Sep 12, 2007 20.50 20.50 19.75 19.90 43,330 -0.60(-2.93%)
Sep 11, 2007 20.50 20.85 20.35 20.50 104,955 +0.50(+2.50%)
Sep 10, 2007 20.00 20.34 19.89 20.00 68,465 -0.30(-1.48%)
Sep 07, 2007 20.30 20.75 20.30 20.30 40,311 -0.03(-0.15%)
Sep 06, 2007 19.55 20.40 19.80 20.33 27,489 +0.78(+3.99%)
Sep 05, 2007 19.55 19.90 19.50 19.55 25,425 -0.50(-2.49%)
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.