Newcrest Mining Ltd ADR (OP: NCMGY )

11.48 -0.03 (-0.26%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.90 16.15 15.35 15.90 2,895 +0.15(+0.95%)
Jun 29, 2006 15.75 15.75 15.75 15.75 0 +1.25(+8.62%)
Jun 28, 2006 14.50 14.55 14.25 14.50 5,019 -0.45(-3.01%)
Jun 27, 2006 14.95 15.25 14.60 14.95 10,235 +0.65(+4.55%)
Jun 23, 2006 14.30 14.60 14.30 14.30 233,301 -0.35(-2.39%)
Jun 22, 2006 14.65 14.80 14.40 14.65 3,680 +0.10(+0.69%)
Jun 21, 2006 14.55 14.55 14.25 14.55 1,470 +0.30(+2.11%)
Jun 20, 2006 14.25 14.25 13.75 14.25 15,369 +0.30(+2.15%)
Jun 19, 2006 13.95 14.55 13.95 13.95 5,637 -0.50(-3.46%)
Jun 16, 2006 14.45 14.75 14.45 14.45 22,342 -0.15(-1.03%)
Jun 15, 2006 14.60 14.60 14.10 14.60 9,750 +1.55(+11.88%)
Jun 14, 2006 13.05 13.65 13.00 13.05 196,142 +0.30(+2.35%)
Jun 13, 2006 12.75 13.62 12.75 12.75 1,007,302 -1.05(-7.61%)
Jun 12, 2006 13.80 14.50 13.75 13.80 52,433 -0.65(-4.50%)
Jun 09, 2006 14.45 14.45 14.00 14.45 2,453 +0.30(+2.12%)
Jun 08, 2006 14.15 14.60 14.15 14.15 2,830 -0.50(-3.41%)
Jun 07, 2006 14.65 15.20 14.50 14.65 129,417 +0.40(+2.81%)
Jun 06, 2006 14.25 14.90 14.25 14.25 166,915 -0.65(-4.36%)
Jun 05, 2006 14.90 15.45 14.90 14.90 42,975 +0.25(+1.71%)
Jun 02, 2006 14.65 14.65 14.40 14.65 20,660 +0.20(+1.38%)
Jun 01, 2006 14.45 14.90 14.10 14.45 82,571 -0.80(-5.25%)
May 31, 2006 15.25 15.65 14.65 15.25 38,417 -0.30(-1.93%)
May 30, 2006 15.55 15.90 15.55 15.55 5,039 -0.35(-2.20%)
May 26, 2006 15.90 15.95 15.50 15.90 3,170 +0.40(+2.58%)
May 25, 2006 15.50 15.75 15.05 15.50 11,306 +1.15(+8.01%)
May 24, 2006 14.35 15.90 14.15 14.35 26,275 -1.25(-8.01%)
May 23, 2006 15.60 16.00 15.45 15.60 23,994 +0.00(+0.00%)
May 22, 2006 15.60 15.60 14.51 15.60 70,577 -0.65(-4.00%)
May 19, 2006 16.25 17.00 15.90 16.25 25,472 -0.65(-3.85%)
May 18, 2006 16.90 17.20 16.85 16.90 7,646 -0.15(-0.88%)
May 17, 2006 17.90 18.15 17.00 17.05 25,428 -0.85(-4.75%)
May 16, 2006 17.90 17.90 17.50 17.90 8,135 +0.35(+1.99%)
May 15, 2006 17.55 18.90 17.55 17.55 47,335 -0.95(-5.14%)
May 12, 2006 18.50 19.50 18.50 18.50 33,000 -1.15(-5.85%)
May 11, 2006 19.65 19.70 19.20 19.65 18,505 +0.80(+4.24%)
May 10, 2006 18.85 18.90 18.50 18.85 15,550 +0.10(+0.53%)
May 09, 2006 18.75 18.75 18.05 18.75 16,108 +0.20(+1.08%)
May 08, 2006 18.55 18.70 18.20 18.55 15,411 +0.60(+3.34%)
May 05, 2006 17.95 18.05 17.65 17.95 30,982 +0.20(+1.13%)
May 04, 2006 17.75 18.00 17.55 17.75 21,545 -0.15(-0.84%)
May 03, 2006 17.90 18.25 17.55 17.90 10,653 +0.00(+0.00%)
May 02, 2006 17.90 17.95 17.25 17.90 19,657 -0.30(-1.65%)
May 01, 2006 18.20 18.35 18.10 18.20 17,018 +0.20(+1.11%)
Apr 28, 2006 18.00 18.00 18.00 18.00 0 +0.70(+4.05%)
Apr 27, 2006 17.30 17.75 17.30 17.30 25,291 -0.25(-1.42%)
Apr 26, 2006 17.55 17.60 17.30 17.55 14,347 +0.80(+4.78%)
Apr 25, 2006 16.75 17.15 16.70 16.75 19,936 +0.00(+0.00%)
Apr 24, 2006 16.75 17.00 16.30 16.75 76,021 +0.00(+0.00%)
Apr 21, 2006 16.60 16.95 16.50 16.75 6,450 +0.15(+0.90%)
Apr 20, 2006 17.80 17.25 16.00 16.60 9,672 -1.20(-6.74%)
Apr 19, 2006 17.50 17.80 17.55 17.80 11,753 +0.30(+1.71%)
Apr 18, 2006 17.50 17.50 16.90 17.50 18,097 +0.60(+3.55%)
Apr 17, 2006 16.90 17.05 16.65 16.90 33,600 +0.45(+2.74%)
Apr 13, 2006 16.65 16.45 16.25 16.45 9,290 -0.20(-1.20%)
Apr 12, 2006 17.20 16.95 16.55 16.65 2,320 -0.55(-3.20%)
Apr 11, 2006 17.20 17.25 16.85 17.20 2,006 -0.30(-1.71%)
Apr 10, 2006 17.50 17.50 17.00 17.50 107,725 +0.35(+2.04%)
Apr 07, 2006 17.15 17.25 17.10 17.15 11,258 -0.10(-0.58%)
Apr 06, 2006 17.25 17.60 17.20 17.25 11,545 +0.00(+0.00%)
Apr 05, 2006 17.25 17.30 17.08 17.25 10,656 +0.10(+0.58%)
Apr 04, 2006 17.15 17.15 17.00 17.15 12,790 +0.30(+1.78%)
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.