Newcrest Mining Ltd ADR (OP: NCMGY )

13.69 -0.19 (-1.37%)
Streaming Delayed Price Updated: 11:17 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.55 13.95 13.55 13.80 24,963 +0.41(+3.06%)
May 27, 2016 13.39 13.39 13.39 0 -0.38(-2.79%)
May 26, 2016 14.00 14.00 13.71 13.78 8,821 -0.04(-0.25%)
May 25, 2016 13.61 13.82 13.50 13.81 54,112 -0.20(-1.43%)
May 24, 2016 14.15 14.29 14.01 14.01 29,210 -0.66(-4.50%)
May 23, 2016 14.77 14.77 14.55 14.67 8,357 +0.37(+2.59%)
May 20, 2016 14.40 14.49 14.23 14.30 21,801 -0.03(-0.21%)
May 19, 2016 14.04 14.33 13.85 14.33 33,701 -0.47(-3.18%)
May 18, 2016 15.37 15.50 14.66 14.80 33,695 -0.86(-5.49%)
May 17, 2016 15.52 15.77 15.27 15.66 7,413 +0.26(+1.66%)
May 16, 2016 15.44 15.58 15.35 15.40 35,446 +0.29(+1.95%)
May 13, 2016 15.09 15.20 14.94 15.11 21,186 -0.46(-2.95%)
May 12, 2016 15.50 15.86 15.50 15.57 16,051 +0.34(+2.23%)
May 11, 2016 15.03 15.23 14.95 15.23 13,761 +0.59(+4.03%)
May 10, 2016 14.41 14.64 14.30 14.64 67,846 +0.46(+3.24%)
May 09, 2016 14.39 14.39 14.18 14.18 9,358 -0.78(-5.21%)
May 06, 2016 14.66 15.07 14.66 14.96 79,560 +0.72(+5.02%)
May 05, 2016 14.15 14.37 14.11 14.24 23,236 +0.27(+1.97%)
May 04, 2016 14.30 14.30 13.91 13.97 124,384 -0.71(-4.84%)
May 03, 2016 15.00 15.00 14.57 14.68 54,029 -0.32(-2.13%)
May 02, 2016 15.40 15.40 14.93 15.00 31,927 +0.21(+1.42%)
Apr 29, 2016 14.50 14.90 14.50 14.79 32,192 +0.62(+4.38%)
Apr 28, 2016 13.98 14.17 13.83 14.17 66,919 +0.63(+4.65%)
Apr 27, 2016 13.61 13.97 13.54 13.54 9,021 -0.21(-1.53%)
Apr 26, 2016 13.62 13.83 13.62 13.75 12,860 +0.20(+1.48%)
Apr 25, 2016 13.65 13.70 13.48 13.55 38,144 +0.13(+0.97%)
Apr 22, 2016 13.85 13.85 13.42 13.42 38,515 -0.24(-1.76%)
Apr 21, 2016 13.93 13.93 13.53 13.66 119,390 -0.36(-2.57%)
Apr 20, 2016 14.23 14.32 13.94 14.02 28,887 -0.52(-3.58%)
Apr 19, 2016 14.31 14.60 14.14 14.54 40,294 +0.56(+4.01%)
Apr 18, 2016 13.91 14.03 13.87 13.98 15,183 +0.33(+2.42%)
Apr 15, 2016 13.48 13.70 13.48 13.65 10,273 +0.20(+1.49%)
Apr 14, 2016 13.64 13.70 13.33 13.45 38,463 +0.09(+0.67%)
Apr 13, 2016 13.57 13.57 13.35 13.36 22,707 -0.34(-2.48%)
Apr 12, 2016 13.99 13.99 13.53 13.70 37,222 -0.34(-2.42%)
Apr 11, 2016 13.62 14.04 13.62 14.04 52,339 +0.66(+4.93%)
Apr 08, 2016 13.49 13.49 13.00 13.38 27,435 +0.33(+2.53%)
Apr 07, 2016 12.89 13.11 12.89 13.05 6,045 +0.37(+2.90%)
Apr 06, 2016 12.59 12.70 12.47 12.68 4,446 -0.25(-1.92%)
Apr 05, 2016 12.88 12.97 12.69 12.93 9,872 +0.18(+1.41%)
Apr 04, 2016 12.86 12.92 12.75 12.75 19,416 -0.09(-0.70%)
Apr 01, 2016 12.57 12.85 12.49 12.84 41,594 -0.12(-0.93%)
Mar 31, 2016 13.05 13.20 12.96 12.96 31,243 +0.39(+3.10%)
Mar 30, 2016 12.79 12.80 12.54 12.57 22,382 -0.38(-2.93%)
Mar 29, 2016 12.37 12.95 12.28 12.95 34,021 +0.59(+4.77%)
Mar 28, 2016 12.27 12.37 12.25 12.36 9,491 +0.14(+1.15%)
Mar 24, 2016 12.22 12.22 12.22 0 +0.22(+1.83%)
Mar 23, 2016 12.30 12.30 11.97 12.00 63,858 -1.22(-9.23%)
Mar 22, 2016 13.36 13.37 13.20 13.22 21,635 +0.22(+1.69%)
Mar 21, 2016 13.22 13.24 13.00 13.00 26,584 -0.22(-1.66%)
Mar 18, 2016 13.16 13.25 13.04 13.22 17,766 +0.04(+0.30%)
Mar 17, 2016 13.38 13.68 13.16 13.18 149,831 +0.08(+0.61%)
Mar 16, 2016 12.34 13.10 12.15 13.10 123,192 +0.46(+3.64%)
Mar 15, 2016 12.35 12.74 12.35 12.64 54,942 +0.46(+3.78%)
Mar 14, 2016 12.65 12.65 12.16 12.18 67,914 -0.54(-4.25%)
Mar 11, 2016 13.00 13.14 12.70 12.72 44,302 -0.04(-0.31%)
Mar 10, 2016 12.71 12.99 12.71 12.76 12,196 +0.28(+2.24%)
Mar 09, 2016 12.36 12.61 12.32 12.48 16,688 +0.05(+0.40%)
Mar 08, 2016 12.95 12.95 12.43 12.43 17,509 -0.42(-3.27%)
Mar 07, 2016 12.78 12.85 12.70 12.85 14,333 +0.25(+1.98%)
Mar 04, 2016 12.96 13.06 12.60 12.60 32,563 -0.40(-3.08%)
Mar 03, 2016 12.69 13.04 12.48 13.00 18,141 +0.28(+2.20%)
Mar 02, 2016 12.50 12.72 12.31 12.72 32,753 +0.01(+0.08%)
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.