Newcrest Mining Ltd ADR (OP: NCMGY )

14.06 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.88 29.05 28.60 28.88 8,414 +0.86(+3.07%)
Dec 28, 2007 28.02 28.60 27.95 28.02 11,501 +0.38(+1.37%)
Dec 27, 2007 27.14 27.85 27.30 27.64 24,733 +0.50(+1.84%)
Dec 26, 2007 27.14 27.20 26.65 27.14 44,297 +0.34(+1.27%)
Dec 24, 2007 26.80 26.95 26.45 26.80 10,493 +0.20(+0.75%)
Dec 21, 2007 26.60 26.64 26.00 26.60 29,332 +1.95(+7.91%)
Dec 20, 2007 24.65 25.05 24.50 24.65 41,441 -1.55(-5.92%)
Dec 19, 2007 26.49 26.50 26.00 26.20 36,236 -0.29(-1.09%)
Dec 18, 2007 26.49 26.49 25.80 26.49 21,763 -0.31(-1.16%)
Dec 17, 2007 28.35 27.45 26.76 26.80 49,782 -1.55(-5.47%)
Dec 14, 2007 28.35 28.90 28.30 28.35 14,283 -1.50(-5.03%)
Dec 13, 2007 29.59 30.45 29.65 29.85 17,563 +0.26(+0.88%)
Dec 12, 2007 29.59 30.14 28.90 29.59 19,921 +1.34(+4.74%)
Dec 11, 2007 28.25 29.50 28.25 28.25 13,829 -0.91(-3.12%)
Dec 10, 2007 29.16 29.40 29.05 29.16 9,429 +1.00(+3.55%)
Dec 07, 2007 28.80 29.00 28.11 28.16 19,370 -0.64(-2.22%)
Dec 06, 2007 28.15 28.80 28.10 28.80 14,671 +0.65(+2.31%)
Dec 05, 2007 28.15 28.18 27.65 28.15 22,188 +0.10(+0.36%)
Dec 04, 2007 28.05 28.55 28.00 28.05 4,337 -1.15(-3.94%)
Dec 03, 2007 29.20 29.60 29.01 29.20 25,995 -0.10(-0.34%)
Nov 30, 2007 29.66 29.95 29.30 29.30 11,962 -0.36(-1.21%)
Nov 29, 2007 31.18 30.15 29.50 29.66 15,476 -1.52(-4.87%)
Nov 28, 2007 31.18 31.44 29.66 31.18 152,852 -0.31(-0.98%)
Nov 27, 2007 31.49 31.49 30.51 31.49 118,931 +1.49(+4.97%)
Nov 26, 2007 30.00 31.00 30.00 30.00 21,255 +0.86(+2.95%)
Nov 23, 2007 29.09 29.59 28.40 29.14 18,694 +0.05(+0.17%)
Nov 21, 2007 29.10 29.10 28.20 29.09 31,436 +0.00(+0.00%)
Nov 20, 2007 29.09 29.10 28.20 29.09 31,436 -0.20(-0.68%)
Nov 19, 2007 29.29 29.85 28.89 29.29 18,866 +0.29(+1.00%)
Nov 16, 2007 29.00 29.00 28.60 29.00 11,115 -0.23(-0.79%)
Nov 15, 2007 29.23 30.65 29.00 29.23 24,360 -1.08(-3.56%)
Nov 14, 2007 29.99 30.74 30.00 30.31 17,729 +0.32(+1.07%)
Nov 13, 2007 28.50 30.00 29.05 29.99 33,969 +1.49(+5.23%)
Nov 12, 2007 28.50 30.35 28.50 28.50 46,889 -3.90(-12.04%)
Nov 09, 2007 32.40 33.15 32.10 32.40 35,907 +0.40(+1.25%)
Nov 08, 2007 32.00 32.65 31.90 32.00 39,834 +0.00(+0.00%)
Nov 07, 2007 32.00 33.38 32.00 32.00 35,122 +1.07(+3.46%)
Nov 06, 2007 30.93 31.00 30.45 30.93 49,318 +0.23(+0.75%)
Nov 05, 2007 30.65 30.92 30.30 30.70 49,504 +0.05(+0.16%)
Nov 02, 2007 30.65 30.65 29.85 30.65 52,148 +0.15(+0.49%)
Nov 01, 2007 30.50 31.00 30.11 30.50 47,492 -0.30(-0.97%)
Oct 31, 2007 28.56 30.80 29.30 30.80 29,346 +2.24(+7.84%)
Oct 30, 2007 29.72 29.00 28.40 28.56 47,952 -1.16(-3.90%)
Oct 29, 2007 29.05 29.85 29.20 29.72 21,257 +0.67(+2.31%)
Oct 26, 2007 29.05 29.05 28.30 29.05 51,424 +2.45(+9.21%)
Oct 25, 2007 26.60 26.65 26.11 26.60 36,574 +0.35(+1.33%)
Oct 24, 2007 26.27 26.32 25.80 26.25 54,249 -0.02(-0.08%)
Oct 23, 2007 26.27 26.27 25.50 26.27 27,180 -0.12(-0.45%)
Oct 19, 2007 26.39 27.05 26.25 26.39 34,562 +0.85(+3.33%)
Oct 18, 2007 25.54 25.76 25.22 25.54 26,632 +0.72(+2.90%)
Oct 17, 2007 24.82 25.29 24.65 24.82 10,225 +0.19(+0.77%)
Oct 16, 2007 24.63 25.05 24.50 24.63 49,754 -0.39(-1.56%)
Oct 15, 2007 25.02 25.50 24.85 25.02 47,161 -0.44(-1.73%)
Oct 12, 2007 25.46 25.75 25.10 25.46 15,471 +0.42(+1.68%)
Oct 11, 2007 25.04 25.60 25.04 25.04 25,203 -0.22(-0.87%)
Oct 10, 2007 25.26 25.67 25.20 25.26 44,980 -0.39(-1.52%)
Oct 09, 2007 25.65 25.80 25.10 25.65 28,911 +0.65(+2.60%)
Oct 08, 2007 25.50 25.20 25.00 25.00 10,074 -0.50(-1.96%)
Oct 05, 2007 25.50 25.59 24.95 25.50 17,482 +0.60(+2.41%)
Oct 04, 2007 24.24 25.24 24.65 24.90 29,924 +0.66(+2.72%)
Oct 03, 2007 24.24 24.53 24.24 24.24 28,241 -0.11(-0.45%)
Oct 02, 2007 24.35 25.10 24.32 24.35 33,129 -1.90(-7.24%)
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.