Newcrest Mining Ltd ADR (OP: NCMGY )

18.16 USD -0.35 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.50 28.50 27.81 28.49 42,058 +0.46(+1.64%)
Sep 29, 2009 27.83 28.19 27.60 28.03 22,503 +0.28(+1.01%)
Sep 28, 2009 27.60 27.99 27.37 27.75 12,359 -0.89(-3.11%)
Sep 25, 2009 28.50 28.97 28.47 28.64 23,430 +0.14(+0.49%)
Sep 24, 2009 29.25 29.85 28.30 28.50 29,581 -1.05(-3.55%)
Sep 23, 2009 29.65 30.25 29.50 29.55 34,088 -0.34(-1.14%)
Sep 22, 2009 29.75 29.90 29.20 29.89 51,900 +1.49(+5.25%)
Sep 21, 2009 28.65 28.65 28.15 28.40 13,254 -0.90(-3.07%)
Sep 18, 2009 29.60 30.20 29.30 29.30 24,136 -1.25(-4.09%)
Sep 17, 2009 30.60 31.00 30.38 30.55 60,393 -0.60(-1.93%)
Sep 16, 2009 30.30 31.20 30.30 31.15 65,771 +1.75(+5.95%)
Sep 15, 2009 28.50 29.40 28.50 29.40 34,378 +0.34(+1.17%)
Sep 14, 2009 28.90 29.40 28.90 29.06 19,492 -0.79(-2.65%)
Sep 11, 2009 29.90 30.00 29.50 29.85 67,721 +0.60(+2.05%)
Sep 10, 2009 29.10 29.40 28.55 29.25 24,405 -0.15(-0.51%)
Sep 09, 2009 29.62 29.75 29.21 29.40 35,491 +0.60(+2.08%)
Sep 08, 2009 29.20 29.40 28.75 28.80 48,972 +1.75(+6.47%)
Sep 04, 2009 27.15 27.15 26.60 27.05 16,067 -0.35(-1.28%)
Sep 03, 2009 26.51 27.45 26.51 27.40 124,908 +2.11(+8.34%)
Sep 02, 2009 24.30 25.30 24.30 25.29 90,049 +1.08(+4.46%)
Sep 01, 2009 24.65 25.25 24.15 24.21 31,735 -0.76(-3.04%)
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%)
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.