Newcrest Mining Ltd ADR (OP: NCMGY )

13.51 +0.19 (+1.43%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 40.96 41.65 40.96 41.65 18,499 +0.45(+1.09%)
Dec 30, 2010 41.43 41.83 41.15 41.20 29,101 -0.50(-1.20%)
Dec 29, 2010 41.56 41.70 41.31 41.70 23,395 +1.20(+2.96%)
Dec 28, 2010 40.18 40.60 40.16 40.50 49,820 +0.57(+1.43%)
Dec 27, 2010 40.10 40.10 39.75 39.93 25,585 -0.32(-0.80%)
Dec 23, 2010 40.14 40.40 40.12 40.25 86,499 +0.17(+0.42%)
Dec 22, 2010 40.01 40.40 39.96 40.08 45,503 +0.01(+0.02%)
Dec 21, 2010 40.15 40.43 40.05 40.07 18,569 -0.45(-1.11%)
Dec 20, 2010 40.19 40.53 40.00 40.52 55,967 +0.15(+0.37%)
Dec 17, 2010 40.43 40.43 40.10 40.37 36,784 -0.48(-1.18%)
Dec 16, 2010 40.78 41.00 40.46 40.85 110,566 +0.55(+1.36%)
Dec 15, 2010 40.75 40.95 40.30 40.30 21,934 -0.33(-0.81%)
Dec 14, 2010 40.70 41.28 40.63 40.63 39,350 +0.41(+1.02%)
Dec 13, 2010 40.06 40.59 39.75 40.22 42,992 +0.77(+1.95%)
Dec 10, 2010 39.65 39.89 39.35 39.45 28,806 -0.45(-1.13%)
Dec 09, 2010 39.98 40.30 39.75 39.90 536,013 -0.25(-0.62%)
Dec 08, 2010 40.41 40.75 40.00 40.15 47,937 -0.15(-0.37%)
Dec 07, 2010 41.10 41.27 40.30 40.30 57,676 -0.55(-1.35%)
Dec 06, 2010 40.50 40.95 40.50 40.85 35,318 -0.31(-0.75%)
Dec 03, 2010 39.75 41.19 39.75 41.16 52,792 +1.45(+3.65%)
Dec 02, 2010 39.00 39.82 38.80 39.71 69,815 +0.98(+2.53%)
Dec 01, 2010 38.35 38.82 38.35 38.73 31,410 +0.28(+0.73%)
Nov 30, 2010 37.71 38.61 37.71 38.45 124,103 -0.08(-0.21%)
Nov 29, 2010 38.11 38.53 37.61 38.53 15,866 +0.08(+0.21%)
Nov 26, 2010 39.15 39.18 38.31 38.45 94,822 -0.45(-1.16%)
Nov 24, 2010 38.75 38.90 38.90 38.90 60,346 +0.63(+1.65%)
Nov 23, 2010 38.57 38.79 38.20 38.27 35,493 -1.15(-2.92%)
Nov 22, 2010 39.25 39.50 38.70 39.42 38,888 +0.03(+0.08%)
Nov 19, 2010 39.15 39.65 39.15 39.39 20,297 -0.91(-2.26%)
Nov 18, 2010 40.07 40.33 39.75 40.30 36,440 +0.95(+2.41%)
Nov 17, 2010 39.30 39.54 38.95 39.35 77,340 -0.30(-0.76%)
Nov 16, 2010 40.15 40.15 39.30 39.65 45,944 -1.01(-2.48%)
Nov 15, 2010 40.99 41.34 40.66 40.66 64,082 -0.44(-1.07%)
Nov 12, 2010 42.39 42.39 40.80 41.10 123,561 -1.82(-4.24%)
Nov 11, 2010 42.85 42.98 42.53 42.92 41,464 +0.07(+0.16%)
Nov 10, 2010 42.27 42.85 41.91 42.85 26,163 +0.20(+0.47%)
Nov 09, 2010 43.92 44.75 42.56 42.65 54,825 -1.01(-2.31%)
Nov 08, 2010 42.87 43.80 42.87 43.66 98,876 +0.26(+0.60%)
Nov 05, 2010 43.30 43.60 43.27 43.40 48,941 +1.00(+2.36%)
Nov 04, 2010 42.00 42.40 42.00 42.40 90,353 +2.05(+5.08%)
Nov 03, 2010 40.15 40.35 39.36 40.35 48,824 +0.25(+0.62%)
Nov 02, 2010 39.77 40.10 39.75 40.10 154,366 +0.44(+1.11%)
Nov 01, 2010 39.73 40.00 39.39 39.66 43,592 +0.26(+0.66%)
Oct 29, 2010 38.81 39.44 38.75 39.40 172,239 +0.57(+1.47%)
Oct 28, 2010 38.65 39.21 38.36 38.83 676,252 +0.98(+2.59%)
Oct 27, 2010 38.15 38.41 37.42 37.85 397,983 -2.24(-5.59%)
Oct 25, 2010 40.60 40.60 40.07 40.09 66,697 +1.41(+3.65%)
Oct 22, 2010 39.10 39.10 38.45 38.68 148,653 +0.13(+0.34%)
Oct 21, 2010 39.55 39.55 38.10 38.55 53,754 -0.15(-0.39%)
Oct 20, 2010 38.70 39.80 38.70 38.70 133,280 +0.40(+1.04%)
Oct 19, 2010 39.20 39.20 37.96 38.30 93,886 -2.62(-6.40%)
Oct 18, 2010 40.24 40.95 40.24 40.92 82,775 +0.16(+0.39%)
Oct 15, 2010 41.90 41.99 40.76 40.76 946,748 -1.08(-2.58%)
Oct 14, 2010 41.99 42.30 41.70 41.84 174,318 +0.39(+0.94%)
Oct 13, 2010 40.50 41.62 40.50 41.45 248,976 +1.12(+2.78%)
Oct 12, 2010 40.12 40.45 39.71 40.33 66,552 -1.18(-2.84%)
Oct 11, 2010 41.89 41.89 41.32 41.51 123,351 -0.24(-0.57%)
Oct 08, 2010 40.65 41.85 40.65 41.75 76,464 +0.82(+2.00%)
Oct 07, 2010 41.90 41.95 40.62 40.93 186,502 -0.22(-0.53%)
Oct 06, 2010 40.83 41.24 40.73 41.15 143,257 +1.05(+2.62%)
Oct 05, 2010 39.17 40.13 39.17 40.10 418,768 +1.32(+3.40%)
Oct 04, 2010 39.35 39.35 38.61 38.78 133,113 -0.39(-1.00%)
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.