Newcrest Mining Ltd ADR (OP: NCMGY )

16.09 +0.42 (+2.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.35 20.35 19.25 19.85 125,941 +0.45(+2.32%)
Feb 26, 2009 19.50 19.77 19.23 19.40 48,610 -0.90(-4.43%)
Feb 25, 2009 20.10 20.80 20.10 20.30 96,874 -0.40(-1.93%)
Feb 24, 2009 21.00 21.15 20.34 20.70 128,966 +0.20(+0.98%)
Feb 23, 2009 21.25 21.45 20.50 20.50 78,868 +0.50(+2.50%)
Feb 20, 2009 21.60 21.85 20.00 20.00 57,297 -2.60(-11.50%)
Feb 19, 2009 23.30 23.40 22.60 22.60 48,948 -0.63(-2.71%)
Feb 18, 2009 23.00 23.30 22.85 23.23 53,325 +1.03(+4.64%)
Feb 17, 2009 22.43 22.48 21.40 22.20 41,479 -0.56(-2.46%)
Feb 13, 2009 22.91 22.91 22.52 22.76 36,148 +0.81(+3.69%)
Feb 12, 2009 21.35 22.10 21.30 21.95 25,728 +0.13(+0.60%)
Feb 11, 2009 21.00 21.93 21.00 21.82 71,707 +0.97(+4.65%)
Feb 10, 2009 21.80 22.00 20.79 20.85 87,531 -0.88(-4.05%)
Feb 09, 2009 21.90 22.10 21.42 21.73 284,654 -0.02(-0.09%)
Feb 06, 2009 21.20 21.95 20.70 21.75 26,179 +1.60(+7.94%)
Feb 05, 2009 19.70 20.25 19.31 20.15 43,827 +1.25(+6.61%)
Feb 04, 2009 18.45 19.25 18.45 18.90 28,120 -0.51(-2.63%)
Feb 03, 2009 19.45 19.62 18.95 19.41 74,803 +1.41(+7.83%)
Feb 02, 2009 19.10 19.10 17.85 18.00 107,487 -1.60(-8.16%)
Jan 30, 2009 20.00 20.41 19.37 19.60 43,646 -0.70(-3.45%)
Jan 29, 2009 19.70 20.40 19.70 20.30 65,790 -0.80(-3.79%)
Jan 28, 2009 21.90 21.90 21.04 21.10 271,069 -0.89(-4.05%)
Jan 27, 2009 22.15 22.15 21.60 21.99 639,035 +1.34(+6.49%)
Jan 26, 2009 21.25 21.40 20.30 20.65 66,721 +0.10(+0.49%)
Jan 23, 2009 20.20 21.00 19.65 20.55 11,591 -0.24(-1.15%)
Jan 22, 2009 21.00 21.15 20.30 20.79 30,554 -1.16(-5.28%)
Jan 21, 2009 21.95 21.95 21.00 21.95 61,552 +2.19(+11.08%)
Jan 20, 2009 20.50 20.60 19.65 19.76 26,742 +0.12(+0.61%)
Jan 16, 2009 19.60 19.85 19.35 19.64 89,485 +0.59(+3.10%)
Jan 15, 2009 18.65 19.25 18.12 19.05 48,659 +0.03(+0.16%)
Jan 14, 2009 19.76 19.87 19.00 19.02 24,069 -1.88(-9.00%)
Jan 13, 2009 21.00 21.20 20.60 20.90 32,449 +0.20(+0.97%)
Jan 12, 2009 21.10 21.30 20.60 20.70 57,655 -0.50(-2.36%)
Jan 09, 2009 21.60 21.80 21.10 21.20 20,058 +0.60(+2.91%)
Jan 08, 2009 20.15 20.65 20.15 20.60 44,253 +0.35(+1.73%)
Jan 07, 2009 21.02 21.75 20.10 20.25 33,613 -2.86(-12.38%)
Jan 06, 2009 22.62 23.25 22.35 23.11 46,906 +0.77(+3.45%)
Jan 05, 2009 22.25 22.60 22.00 22.34 88,976 -2.26(-9.19%)
Jan 02, 2009 23.41 24.65 23.41 24.60 59,860 +0.60(+2.50%)
Dec 31, 2008 22.85 24.45 22.85 24.00 60,487 +1.30(+5.73%)
Dec 30, 2008 22.90 23.10 22.40 22.70 54,422 +0.40(+1.79%)
Dec 29, 2008 22.48 22.75 22.20 22.30 46,577 +0.10(+0.45%)
Dec 26, 2008 21.88 22.20 21.60 22.20 55,951 +0.50(+2.30%)
Dec 24, 2008 21.40 21.85 21.40 21.70 11,307 -0.35(-1.59%)
Dec 23, 2008 21.60 22.35 21.55 22.05 83,687 +0.65(+3.04%)
Dec 22, 2008 21.50 21.95 21.25 21.40 45,523 -1.00(-4.46%)
Dec 19, 2008 22.70 23.00 22.20 22.40 53,310 +2.40(+12.00%)
Dec 18, 2008 21.10 21.35 19.77 20.00 73,598 -0.95(-4.53%)
Dec 17, 2008 20.35 21.35 20.35 20.95 44,022 +0.14(+0.67%)
Dec 16, 2008 19.60 20.95 19.50 20.81 131,320 +1.06(+5.37%)
Dec 15, 2008 19.95 20.30 19.72 19.75 82,122 +0.65(+3.40%)
Dec 12, 2008 18.05 19.29 17.90 19.10 49,766 +1.20(+6.70%)
Dec 11, 2008 18.12 18.89 17.75 17.90 87,998 -1.49(-7.68%)
Dec 10, 2008 18.50 19.45 18.50 19.39 88,488 +0.61(+3.25%)
Dec 09, 2008 17.20 19.00 16.02 18.78 79,433 +0.98(+5.51%)
Dec 08, 2008 17.50 17.90 17.40 17.80 65,195 +1.78(+11.11%)
Dec 05, 2008 15.50 16.25 15.32 16.02 70,396 +0.62(+4.03%)
Dec 04, 2008 16.10 16.25 15.30 15.40 55,962 -1.21(-7.28%)
Dec 03, 2008 16.41 16.73 15.75 16.61 89,121 -0.09(-0.54%)
Dec 02, 2008 16.50 17.00 16.50 16.70 49,181 +0.96(+6.10%)
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.