Newcrest Mining Ltd ADR (OP: NCMGY )

14.25 +0.47 (+3.41%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.050 7.140 7.040 7.140 309,762 +0.03(+0.42%)
Nov 27, 2013 7.137 7.180 7.040 7.110 278,827 -0.18(-2.49%)
Nov 26, 2013 7.460 7.460 7.290 7.292 158,662 -0.36(-4.69%)
Nov 25, 2013 7.510 7.650 7.510 7.650 127,122 -0.17(-2.15%)
Nov 22, 2013 7.770 7.870 7.760 7.818 39,192 -0.24(-2.94%)
Nov 21, 2013 8.089 8.163 8.010 8.055 86,259 -0.21(-2.60%)
Nov 20, 2013 8.500 8.500 8.200 8.270 223,985 -0.28(-3.27%)
Nov 19, 2013 8.562 8.600 8.542 8.550 124,306 -0.01(-0.12%)
Nov 18, 2013 8.710 8.710 8.560 8.560 165,225 -0.39(-4.36%)
Nov 15, 2013 8.980 8.980 8.940 8.950 126,507 -0.04(-0.44%)
Nov 14, 2013 8.841 8.990 8.830 8.990 103,735 +0.13(+1.47%)
Nov 13, 2013 8.860 8.894 8.790 8.860 46,054 -0.19(-2.10%)
Nov 12, 2013 9.070 9.180 9.020 9.050 55,937 -0.11(-1.20%)
Nov 11, 2013 9.210 9.210 9.120 9.160 6,677 -0.07(-0.79%)
Nov 08, 2013 9.190 9.240 9.120 9.233 32,663 -0.27(-2.81%)
Nov 07, 2013 9.680 9.680 9.370 9.500 4,808 -0.24(-2.43%)
Nov 06, 2013 9.630 9.800 9.630 9.737 34,437 +0.26(+2.79%)
Nov 05, 2013 9.610 9.610 9.460 9.473 33,235 -0.03(-0.31%)
Nov 04, 2013 9.490 9.530 9.430 9.502 61,137 +0.33(+3.62%)
Nov 01, 2013 9.430 9.430 9.170 9.170 29,302 -0.29(-3.07%)
Oct 31, 2013 9.860 9.860 9.460 9.460 77,793 -0.57(-5.68%)
Oct 30, 2013 10.22 10.34 9.990 10.03 27,171 -0.23(-2.24%)
Oct 29, 2013 10.44 10.44 10.23 10.26 103,814 -0.49(-4.56%)
Oct 28, 2013 10.59 10.76 10.56 10.75 20,256 -0.02(-0.19%)
Oct 25, 2013 10.51 10.77 10.51 10.77 23,222 +0.03(+0.28%)
Oct 24, 2013 10.50 10.82 10.50 10.74 23,378 +0.12(+1.13%)
Oct 23, 2013 10.62 10.70 10.62 10.62 20,295 -0.23(-2.12%)
Oct 22, 2013 10.50 10.85 10.50 10.85 44,014 +0.45(+4.33%)
Oct 21, 2013 10.33 10.47 10.33 10.40 33,388 +0.12(+1.17%)
Oct 18, 2013 10.24 10.34 10.23 10.28 8,766 +0.16(+1.58%)
Oct 17, 2013 9.950 10.12 9.950 10.12 72,081 +0.44(+4.55%)
Oct 16, 2013 9.590 9.700 9.590 9.680 7,697 -0.03(-0.31%)
Oct 15, 2013 9.600 9.740 9.550 9.710 13,976 +0.01(+0.10%)
Oct 14, 2013 9.695 9.750 9.650 9.700 39,615 -0.08(-0.82%)
Oct 11, 2013 9.840 9.840 9.690 9.780 42,462 -0.25(-2.49%)
Oct 10, 2013 10.00 10.16 10.00 10.03 27,085 -0.22(-2.15%)
Oct 09, 2013 10.28 10.28 10.04 10.25 46,948 +0.24(+2.40%)
Oct 08, 2013 10.26 10.26 10.01 10.01 16,404 -0.51(-4.85%)
Oct 07, 2013 10.39 10.57 10.39 10.52 77,230 +0.05(+0.48%)
Oct 04, 2013 10.60 10.60 10.44 10.47 35,856 -0.19(-1.78%)
Oct 03, 2013 10.55 10.66 10.55 10.66 30,155 +0.18(+1.72%)
Oct 02, 2013 10.22 10.55 10.22 10.48 112,130 +0.06(+0.58%)
Oct 01, 2013 10.65 10.65 10.34 10.42 132,160 -0.35(-3.21%)
Sep 30, 2013 10.80 10.90 10.73 10.77 38,515 -0.02(-0.22%)
Sep 27, 2013 10.80 10.86 10.73 10.79 43,138 -0.22(-2.00%)
Sep 26, 2013 11.20 11.20 11.01 11.01 12,922 -0.28(-2.48%)
Sep 25, 2013 11.09 11.34 11.09 11.29 264,316 +0.03(+0.24%)
Sep 24, 2013 11.14 11.28 11.07 11.26 40,577 -0.08(-0.68%)
Sep 23, 2013 11.30 11.44 11.30 11.34 23,498 -0.56(-4.71%)
Sep 20, 2013 12.21 12.29 11.86 11.90 56,176 -0.23(-1.90%)
Sep 19, 2013 12.25 12.28 11.97 12.13 127,330 -0.07(-0.57%)
Sep 18, 2013 11.12 12.27 11.12 12.20 88,224 +0.71(+6.18%)
Sep 17, 2013 11.52 11.54 11.47 11.49 15,969 -0.16(-1.42%)
Sep 16, 2013 11.91 11.80 11.65 11.65 15,965 +0.46(+4.06%)
Sep 13, 2013 11.17 11.20 11.12 11.20 19,313 +0.23(+2.10%)
Sep 12, 2013 11.10 11.12 10.96 10.97 109,645 -0.73(-6.24%)
Sep 11, 2013 11.75 11.75 11.55 11.70 108,171 -0.07(-0.59%)
Sep 10, 2013 11.97 11.97 11.74 11.77 78,349 -0.52(-4.23%)
Sep 09, 2013 12.26 12.29 12.14 12.29 15,738 +0.32(+2.67%)
Sep 06, 2013 11.82 12.00 11.82 11.97 28,452 +0.16(+1.37%)
Sep 05, 2013 12.06 12.06 11.80 11.81 39,934 -0.44(-3.61%)
Sep 04, 2013 12.12 12.25 12.08 12.25 24,830 +0.18(+1.49%)
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.