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 (%)
Aug 31, 2006 15.15 15.15 14.65 15.15 8,270 +0.70(+4.84%)
Aug 30, 2006 14.45 14.55 14.35 14.45 3,261 +0.05(+0.35%)
Aug 29, 2006 14.40 14.65 14.35 14.40 3,910 -0.30(-2.04%)
Aug 28, 2006 14.70 14.80 14.45 14.70 6,333 +0.20(+1.38%)
Aug 25, 2006 14.50 14.85 14.50 14.50 7,095 -0.30(-2.03%)
Aug 24, 2006 14.80 15.00 14.50 14.80 29,149 -0.40(-2.63%)
Aug 23, 2006 15.20 15.45 14.85 15.20 6,862 -0.05(-0.33%)
Aug 22, 2006 15.25 15.25 15.00 15.25 1,601 -0.01(-0.07%)
Aug 21, 2006 15.26 15.40 14.85 15.26 8,909 +0.66(+4.52%)
Aug 18, 2006 14.60 15.00 14.55 14.60 15,054 -0.10(-0.68%)
Aug 17, 2006 14.70 15.50 14.70 14.70 7,931 -0.85(-5.47%)
Aug 16, 2006 15.55 15.60 15.05 15.55 11,283 +0.50(+3.32%)
Aug 15, 2006 15.05 15.25 14.90 15.05 23,554 -0.10(-0.66%)
Aug 14, 2006 15.15 15.50 15.15 15.15 4,156 +0.15(+1.00%)
Aug 11, 2006 15.00 15.50 15.00 15.00 17,632 -0.05(-0.33%)
Aug 10, 2006 15.05 15.35 14.95 15.05 11,068 +0.05(+0.33%)
Aug 09, 2006 15.00 15.25 14.75 15.00 10,482 +0.10(+0.67%)
Aug 08, 2006 14.90 15.10 14.60 14.90 135,686 +0.45(+3.11%)
Aug 07, 2006 14.45 14.70 14.45 14.45 5,071 +0.17(+1.19%)
Aug 04, 2006 14.28 14.80 14.28 14.28 17,332 -0.02(-0.14%)
Aug 03, 2006 14.30 15.00 14.30 14.30 8,227 -0.90(-5.92%)
Aug 02, 2006 15.20 15.20 14.70 15.20 6,798 +0.15(+1.00%)
Aug 01, 2006 15.05 15.05 14.40 15.05 3,964 +0.75(+5.24%)
Jul 31, 2006 14.30 14.70 14.30 14.30 6,779 +0.25(+1.78%)
Jul 28, 2006 14.05 14.50 14.05 14.05 3,925 +0.05(+0.36%)
Jul 27, 2006 14.00 14.70 13.90 14.00 22,525 +0.00(+0.00%)
Jul 26, 2006 14.00 14.50 13.95 14.00 6,209 -0.44(-3.05%)
Jul 25, 2006 14.44 14.60 14.25 14.44 9,446 +0.19(+1.33%)
Jul 24, 2006 14.25 14.40 13.95 14.25 6,734 +1.00(+7.55%)
Jul 21, 2006 13.25 13.70 13.25 13.25 6,453 -0.50(-3.64%)
Jul 20, 2006 13.75 14.00 13.65 13.75 5,273 -0.60(-4.18%)
Jul 19, 2006 14.35 14.75 13.70 14.35 19,254 +0.65(+4.74%)
Jul 18, 2006 13.70 14.50 13.65 13.70 694,981 -0.55(-3.86%)
Jul 17, 2006 14.25 14.75 14.16 14.25 764,669 -0.30(-2.06%)
Jul 14, 2006 14.55 14.95 14.55 14.55 383,809 -0.20(-1.36%)
Jul 13, 2006 14.75 15.15 14.75 14.75 3,278 -0.60(-3.91%)
Jul 12, 2006 15.35 15.55 15.10 15.35 1,667,871 -0.15(-0.97%)
Jul 11, 2006 15.15 15.70 15.20 15.50 319,793 +0.35(+2.31%)
Jul 10, 2006 15.15 15.60 15.15 15.15 2,336 -0.30(-1.94%)
Jul 07, 2006 15.45 15.65 15.10 15.45 83,812 -1.35(-8.04%)
Jul 06, 2006 16.80 16.80 16.10 16.80 5,410 +1.10(+7.01%)
Jul 05, 2006 15.70 16.50 15.70 15.70 6,468 -0.30(-1.88%)
Jul 03, 2006 16.00 16.00 15.45 16.00 13,119 +0.10(+0.63%)
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%)
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.