Newcrest Mining Ltd ADR (OP: NCMGY )

13.47 -0.42 (-3.02%)
Streaming Delayed Price Updated: 11:36 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.77 25.05 24.76 24.97 30,315 +0.37(+1.50%)
Aug 28, 2009 24.45 25.09 24.40 24.60 25,723 -0.20(-0.81%)
Aug 27, 2009 24.45 25.05 24.35 24.80 32,589 +0.95(+3.98%)
Aug 26, 2009 24.05 24.40 23.75 23.85 20,891 -0.30(-1.24%)
Aug 25, 2009 24.10 24.61 24.03 24.15 14,728 -0.23(-0.94%)
Aug 24, 2009 24.90 24.90 24.30 24.38 60,504 +0.13(+0.54%)
Aug 21, 2009 23.60 24.50 23.60 24.25 36,777 +0.05(+0.21%)
Aug 20, 2009 23.80 24.30 23.60 24.20 24,569 +0.20(+0.83%)
Aug 19, 2009 23.85 24.05 23.29 24.00 24,070 -0.45(-1.84%)
Aug 18, 2009 24.15 24.61 24.15 24.45 20,944 +0.20(+0.82%)
Aug 17, 2009 24.40 24.40 23.50 24.25 14,656 +0.12(+0.50%)
Aug 14, 2009 24.35 24.45 24.13 24.13 11,583 -0.63(-2.54%)
Aug 13, 2009 25.25 25.25 24.60 24.76 24,874 +0.06(+0.24%)
Aug 12, 2009 24.05 24.78 23.80 24.70 67,128 +0.48(+1.98%)
Aug 11, 2009 24.45 24.80 24.10 24.22 645,889 -0.73(-2.93%)
Aug 10, 2009 24.82 25.00 24.75 24.95 566,527 -0.42(-1.66%)
Aug 07, 2009 25.55 25.65 25.10 25.37 64,779 -0.11(-0.43%)
Aug 06, 2009 25.70 25.85 25.16 25.48 100,462 -0.21(-0.82%)
Aug 05, 2009 26.00 26.00 25.44 25.69 12,109 -0.91(-3.42%)
Aug 04, 2009 26.00 26.60 26.00 26.60 23,752 +1.05(+4.11%)
Aug 03, 2009 25.00 25.75 25.00 25.55 168,379 +0.45(+1.79%)
Jul 31, 2009 24.95 25.25 24.55 25.10 861,448 -0.15(-0.59%)
Jul 30, 2009 25.05 25.35 24.50 25.25 137,407 +1.20(+4.99%)
Jul 29, 2009 24.85 24.85 24.00 24.05 118,543 -1.00(-3.99%)
Jul 28, 2009 24.95 25.45 24.26 25.05 30,355 +0.00(+0.00%)
Jul 27, 2009 25.03 25.25 24.96 25.05 11,746 +0.00(+0.00%)
Jul 24, 2009 25.15 25.15 24.70 25.05 14,823 +0.05(+0.20%)
Jul 23, 2009 24.80 25.30 24.80 25.00 13,856 +0.50(+2.04%)
Jul 22, 2009 24.80 24.80 24.35 24.50 12,332 -0.45(-1.80%)
Jul 21, 2009 25.75 25.80 24.90 24.95 11,350 -0.80(-3.11%)
Jul 20, 2009 25.55 25.80 25.30 25.75 22,847 +0.90(+3.62%)
Jul 17, 2009 25.05 25.05 24.55 24.85 7,577 -0.10(-0.40%)
Jul 16, 2009 24.85 24.95 24.55 24.95 38,545 +0.11(+0.44%)
Jul 15, 2009 23.95 24.84 23.95 24.84 41,790 +1.24(+5.25%)
Jul 14, 2009 23.50 23.90 23.50 23.60 9,026 -0.05(-0.21%)
Jul 13, 2009 23.25 23.65 23.00 23.65 10,507 +0.40(+1.72%)
Jul 10, 2009 22.95 23.55 22.95 23.25 9,133 +0.20(+0.87%)
Jul 09, 2009 23.00 23.40 22.90 23.05 16,253 +0.95(+4.30%)
Jul 08, 2009 22.95 22.95 21.75 22.10 26,046 -0.95(-4.12%)
Jul 07, 2009 23.45 23.85 23.05 23.05 21,496 -0.75(-3.15%)
Jul 06, 2009 23.70 23.80 23.35 23.80 10,377 -0.48(-1.98%)
Jul 02, 2009 24.90 24.90 24.28 24.28 27,262 -0.37(-1.50%)
Jul 01, 2009 24.92 24.92 24.30 24.65 15,482 +0.50(+2.07%)
Jun 30, 2009 24.50 24.90 24.10 24.15 16,751 +0.14(+0.58%)
Jun 29, 2009 24.25 24.35 23.90 24.01 6,224 +0.01(+0.04%)
Jun 26, 2009 24.37 24.37 23.95 24.00 35,358 -0.20(-0.83%)
Jun 25, 2009 23.95 24.25 23.95 24.20 56,730 +0.65(+2.76%)
Jun 24, 2009 23.85 24.00 23.35 23.55 31,566 -0.45(-1.87%)
Jun 23, 2009 23.51 24.05 23.40 24.00 27,175 +0.00(+0.00%)
Jun 22, 2009 24.50 25.05 23.88 24.00 34,197 -1.20(-4.76%)
Jun 19, 2009 25.10 25.36 24.85 25.20 45,577 +0.80(+3.28%)
Jun 18, 2009 24.65 24.75 24.15 24.40 31,754 -0.15(-0.61%)
Jun 17, 2009 24.21 24.80 24.15 24.55 17,715 -0.50(-2.00%)
Jun 16, 2009 25.32 25.70 24.90 25.05 26,505 +0.35(+1.42%)
Jun 15, 2009 25.50 25.50 24.45 24.70 37,464 -1.30(-5.00%)
Jun 12, 2009 25.85 26.20 25.40 26.00 13,526 -0.45(-1.70%)
Jun 11, 2009 25.95 26.51 25.80 26.45 66,557 +1.15(+4.55%)
Jun 10, 2009 26.00 26.00 25.00 25.30 17,861 +0.00(+0.00%)
Jun 09, 2009 25.20 25.65 25.15 25.30 12,938 -0.25(-0.98%)
Jun 08, 2009 25.65 25.70 25.00 25.55 25,532 -0.15(-0.58%)
Jun 05, 2009 26.10 26.25 25.65 25.70 36,335 -1.30(-4.81%)
Jun 04, 2009 26.80 27.10 26.45 27.00 26,450 +0.05(+0.19%)
Jun 03, 2009 27.95 28.15 26.45 26.95 92,351 -1.05(-3.75%)
Jun 02, 2009 27.35 28.00 27.35 28.00 31,038 +0.55(+2.00%)
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.