Newcrest Mining Ltd ADR (OP: NCMGY )

13.15 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.970 8.030 7.970 8.010 19,689 -0.07(-0.87%)
Nov 27, 2015 8.060 8.180 7.980 8.080 3,854 -0.12(-1.52%)
Nov 25, 2015 8.205 8.205 8.205 0 -0.06(-0.79%)
Nov 24, 2015 8.100 8.290 8.080 8.270 21,484 +0.05(+0.61%)
Nov 23, 2015 8.250 8.220 4,027 -0.12(-1.44%)
Nov 20, 2015 8.500 8.600 8.330 8.340 22,983 -0.12(-1.42%)
Nov 19, 2015 8.350 8.570 8.350 8.460 26,821 +0.42(+5.22%)
Nov 18, 2015 7.885 8.060 7.880 8.040 78,302 -0.03(-0.31%)
Nov 17, 2015 8.180 8.220 8.020 8.065 27,733 -0.05(-0.68%)
Nov 16, 2015 8.070 8.124 8.070 8.120 22,173 +0.12(+1.56%)
Nov 13, 2015 8.040 8.080 7.940 7.995 9,753 -0.19(-2.38%)
Nov 12, 2015 8.150 8.280 8.130 8.190 25,123 +0.13(+1.61%)
Nov 11, 2015 8.170 8.170 8.040 8.060 6,907 +0.04(+0.50%)
Nov 10, 2015 7.860 8.030 7.860 8.020 23,712 -0.04(-0.50%)
Nov 09, 2015 8.070 8.070 7.916 8.060 26,101 -0.22(-2.72%)
Nov 06, 2015 8.300 8.400 8.170 8.285 12,128 -0.08(-1.02%)
Nov 05, 2015 8.430 8.470 8.370 8.370 7,704 -0.23(-2.67%)
Nov 04, 2015 8.750 8.810 8.590 8.600 60,430 -0.03(-0.35%)
Nov 03, 2015 8.550 8.640 8.470 8.630 58,888 +0.01(+0.12%)
Nov 02, 2015 8.605 8.620 8.480 8.620 42,415 -0.16(-1.82%)
Oct 30, 2015 8.780 8.850 8.700 8.780 52,295 -0.10(-1.13%)
Oct 29, 2015 8.940 9.000 8.850 8.880 104,614 -0.87(-8.92%)
Oct 28, 2015 10.05 10.10 9.620 9.750 17,128 -0.12(-1.27%)
Oct 27, 2015 9.830 10.00 9.800 9.875 5,092 -0.10(-0.95%)
Oct 26, 2015 10.05 10.05 9.920 9.970 22,927 -0.10(-0.99%)
Oct 23, 2015 9.910 10.08 9.880 10.07 32,491 +0.00(+0.00%)
Oct 22, 2015 10.07 10.08 9.890 10.07 52,852 -0.09(-0.89%)
Oct 21, 2015 10.38 10.42 10.11 10.16 48,448 -0.32(-3.05%)
Oct 20, 2015 10.24 10.52 10.24 10.48 82,780 -0.21(-1.92%)
Oct 19, 2015 10.85 10.85 10.65 10.69 13,905 -0.45(-4.00%)
Oct 16, 2015 11.20 11.20 11.11 11.13 19,934 -0.12(-1.07%)
Oct 15, 2015 11.02 11.25 11.02 11.25 18,626 +0.33(+3.02%)
Oct 14, 2015 10.67 10.98 10.62 10.92 49,664 +0.36(+3.41%)
Oct 13, 2015 10.54 10.68 10.54 10.56 33,723 -0.23(-2.13%)
Oct 12, 2015 10.75 10.96 10.75 10.79 34,521 -0.03(-0.28%)
Oct 09, 2015 10.61 10.83 10.50 10.82 57,192 +0.70(+6.92%)
Oct 08, 2015 10.05 10.33 10.05 10.12 7,421 -0.32(-3.07%)
Oct 07, 2015 10.47 10.48 10.35 10.44 45,509 +0.18(+1.75%)
Oct 06, 2015 9.840 10.33 9.840 10.26 68,646 +0.26(+2.60%)
Oct 05, 2015 9.630 10.00 9.630 10.00 50,925 +0.71(+7.64%)
Oct 02, 2015 9.000 9.290 9.000 9.290 88,288 +0.44(+4.97%)
Oct 01, 2015 9.010 9.010 8.730 8.850 17,543 -0.05(-0.56%)
Sep 30, 2015 8.740 9.060 8.740 8.900 70,209 +0.00(+0.00%)
Sep 29, 2015 8.940 8.940 8.730 8.900 49,040 +0.24(+2.77%)
Sep 28, 2015 8.720 8.740 8.630 8.660 7,766 -0.42(-4.63%)
Sep 25, 2015 9.000 9.080 8.920 9.080 19,967 +0.07(+0.78%)
Sep 24, 2015 8.695 9.010 8.695 9.010 33,986 +0.61(+7.26%)
Sep 23, 2015 8.500 8.500 8.350 8.400 53,860 +0.00(+0.00%)
Sep 22, 2015 8.450 8.460 8.340 8.400 59,768 -0.37(-4.22%)
Sep 21, 2015 8.910 8.910 8.770 8.770 14,618 -0.35(-3.84%)
Sep 18, 2015 9.180 9.260 9.050 9.120 64,972 +0.34(+3.87%)
Sep 17, 2015 8.450 8.890 8.450 8.780 61,342 +0.28(+3.29%)
Sep 16, 2015 8.320 8.520 8.320 8.500 30,719 +0.47(+5.85%)
Sep 15, 2015 7.985 8.130 7.860 8.030 175,877 -0.07(-0.80%)
Sep 14, 2015 8.050 8.152 8.030 8.095 1,906 +0.27(+3.45%)
Sep 11, 2015 7.730 7.850 7.600 7.825 16,284 -0.14(-1.76%)
Sep 10, 2015 8.010 8.063 7.930 7.965 46,524 -0.17(-2.03%)
Sep 09, 2015 8.290 8.290 8.070 8.130 18,296 -0.16(-1.93%)
Sep 08, 2015 8.100 8.300 7.980 8.290 46,770 +0.78(+10.39%)
Sep 04, 2015 7.510 7.510 7.510 0 -0.10(-1.31%)
Sep 03, 2015 7.650 7.760 7.580 7.610 30,645 -0.05(-0.65%)
Sep 02, 2015 7.880 7.880 7.660 7.660 49,735 -0.09(-1.16%)
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.