Newcrest Mining Ltd ADR (OP: NCMGY )

13.89 +0.17 (+1.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 27.77 27.39 26.90 27.25 1,105,430 -0.52(-1.87%)
May 27, 2010 27.50 28.00 27.30 27.77 38,001 +1.23(+4.63%)
May 26, 2010 26.90 27.05 26.22 26.54 30,695 +0.54(+2.08%)
May 25, 2010 24.92 26.00 24.92 26.00 39,506 -0.40(-1.52%)
May 24, 2010 26.25 26.40 25.71 26.40 42,060 +0.85(+3.33%)
May 21, 2010 25.10 25.55 24.95 25.55 51,142 -0.35(-1.35%)
May 20, 2010 25.51 26.20 25.41 25.90 59,832 -0.92(-3.43%)
May 19, 2010 27.55 27.85 26.35 26.82 40,771 -1.93(-6.71%)
May 18, 2010 29.35 29.35 28.31 28.75 35,291 -0.50(-1.71%)
May 17, 2010 29.70 29.70 29.05 29.25 72,548 -0.35(-1.18%)
May 14, 2010 29.85 29.90 29.01 29.60 41,843 -0.25(-0.84%)
May 13, 2010 29.95 30.10 29.51 29.85 36,569 +0.69(+2.37%)
May 12, 2010 29.06 29.65 29.00 29.16 88,599 +0.31(+1.07%)
May 11, 2010 28.65 28.85 28.50 28.85 89,654 +0.64(+2.27%)
May 10, 2010 28.20 28.45 28.20 28.21 26,008 +0.51(+1.84%)
May 07, 2010 28.11 28.16 27.55 27.70 57,712 -0.13(-0.47%)
May 06, 2010 28.10 28.50 27.55 27.83 81,344 +0.43(+1.57%)
May 05, 2010 27.50 27.82 27.28 27.40 57,233 -0.20(-0.72%)
May 04, 2010 28.30 28.30 27.40 27.60 38,418 -1.65(-5.64%)
May 03, 2010 29.50 29.90 29.20 29.25 392,295 -1.13(-3.72%)
Apr 30, 2010 31.20 31.30 30.38 30.38 339,064 -0.87(-2.78%)
Apr 29, 2010 31.10 31.57 31.10 31.25 42,388 -0.68(-2.13%)
Apr 28, 2010 31.43 32.20 31.43 31.93 74,571 +0.28(+0.88%)
Apr 27, 2010 31.65 32.03 31.21 31.65 65,932 -0.51(-1.59%)
Apr 26, 2010 31.97 32.45 31.68 32.16 38,961 +0.12(+0.37%)
Apr 23, 2010 31.50 32.27 31.02 32.04 20,640 +0.54(+1.71%)
Apr 22, 2010 31.20 31.55 31.00 31.50 15,587 -0.25(-0.79%)
Apr 21, 2010 31.40 31.75 31.40 31.75 10,896 +0.42(+1.34%)
Apr 20, 2010 31.22 32.00 31.22 31.33 36,574 -0.07(-0.22%)
Apr 19, 2010 31.40 31.40 30.80 31.40 39,257 +0.05(+0.16%)
Apr 16, 2010 31.80 31.92 31.20 31.35 33,068 -0.35(-1.10%)
Apr 15, 2010 32.08 32.08 31.55 31.70 47,936 -0.42(-1.31%)
Apr 14, 2010 31.77 32.52 31.77 32.12 191,463 +0.52(+1.65%)
Apr 13, 2010 31.75 32.00 31.15 31.60 1,225,663 -0.79(-2.44%)
Apr 12, 2010 32.60 32.70 32.04 32.39 54,823 -1.29(-3.83%)
Apr 09, 2010 33.25 33.75 33.00 33.68 62,073 +0.68(+2.06%)
Apr 08, 2010 33.00 33.10 32.47 33.00 29,242 -0.10(-0.30%)
Apr 07, 2010 32.51 33.20 32.51 33.10 72,409 +0.95(+2.95%)
Apr 06, 2010 32.25 32.39 31.90 32.15 27,989 +1.12(+3.61%)
Apr 05, 2010 30.90 31.20 30.90 31.03 20,560 +0.03(+0.10%)
Apr 01, 2010 31.00 31.00 31.00 0 +0.74(+2.45%)
Mar 31, 2010 30.30 30.50 30.21 30.26 23,024 +0.10(+0.33%)
Mar 30, 2010 30.78 30.78 30.00 30.16 19,254 -0.39(-1.28%)
Mar 29, 2010 30.15 30.75 30.15 30.55 18,000 +0.55(+1.83%)
Mar 26, 2010 29.30 30.00 28.80 30.00 14,208 +0.06(+0.20%)
Mar 25, 2010 29.70 30.40 29.65 29.94 21,903 +0.32(+1.08%)
Mar 24, 2010 30.10 30.10 29.34 29.62 26,533 -0.93(-3.04%)
Mar 23, 2010 30.25 30.70 30.25 30.55 14,977 +0.10(+0.33%)
Mar 22, 2010 30.25 30.80 30.06 30.45 38,916 +0.17(+0.56%)
Mar 19, 2010 31.10 31.20 30.16 30.28 14,094 -1.12(-3.57%)
Mar 18, 2010 31.15 31.50 31.15 31.40 14,754 -0.05(-0.16%)
Mar 17, 2010 31.70 31.70 31.25 31.45 16,047 +0.45(+1.45%)
Mar 16, 2010 30.90 31.00 30.70 31.00 166,790 +0.15(+0.49%)
Mar 15, 2010 30.65 30.89 30.65 30.85 13,592 -0.15(-0.48%)
Mar 12, 2010 31.44 31.44 31.00 31.00 15,145 +0.10(+0.32%)
Mar 11, 2010 31.15 31.15 30.65 30.90 65,520 -0.10(-0.32%)
Mar 10, 2010 31.05 31.45 30.70 31.00 26,240 -0.09(-0.29%)
Mar 09, 2010 31.00 31.30 31.00 31.09 11,720 +0.29(+0.94%)
Mar 08, 2010 31.10 31.25 30.80 30.80 16,983 -0.16(-0.52%)
Mar 05, 2010 30.55 31.10 30.55 30.96 135,289 +0.86(+2.86%)
Mar 04, 2010 29.95 30.25 29.95 30.10 14,229 +0.10(+0.33%)
Mar 03, 2010 29.55 30.20 29.55 30.00 25,173 +0.19(+0.64%)
Mar 02, 2010 29.30 29.90 29.15 29.81 28,485 +0.76(+2.62%)
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.