Newcrest Mining Ltd ADR (OP: NCMGY )

18.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 24.95 26.36 25.45 26.25 325,985 +1.30(+5.21%)
Sep 28, 2007 24.95 25.10 24.40 24.95 525,457 -0.09(-0.36%)
Sep 27, 2007 24.70 25.40 24.90 25.04 41,085 +0.34(+1.38%)
Sep 26, 2007 23.55 25.00 24.47 24.70 86,027 +1.15(+4.88%)
Sep 25, 2007 23.55 23.70 23.00 23.55 54,757 -1.04(-4.23%)
Sep 24, 2007 24.59 24.80 24.41 24.59 17,974 +0.04(+0.16%)
Sep 21, 2007 25.07 24.85 24.55 24.55 58,966 -0.52(-2.07%)
Sep 20, 2007 25.07 25.15 24.40 25.07 60,792 +1.03(+4.28%)
Sep 19, 2007 24.04 24.15 23.60 24.04 24,303 +1.24(+5.44%)
Sep 18, 2007 21.05 22.90 21.80 22.80 25,231 +1.75(+8.31%)
Sep 17, 2007 21.05 21.35 20.90 21.05 240,041 +2.04(+10.73%)
Sep 14, 2007 19.01 20.50 19.00 19.01 10,966 -0.24(-1.25%)
Sep 13, 2007 19.25 20.50 19.25 19.25 34,218 -0.65(-3.27%)
Sep 12, 2007 20.50 20.50 19.75 19.90 43,330 -0.60(-2.93%)
Sep 11, 2007 20.50 20.85 20.35 20.50 104,955 +0.50(+2.50%)
Sep 10, 2007 20.00 20.34 19.89 20.00 68,465 -0.30(-1.48%)
Sep 07, 2007 20.30 20.75 20.30 20.30 40,311 -0.03(-0.15%)
Sep 06, 2007 19.55 20.40 19.80 20.33 27,489 +0.78(+3.99%)
Sep 05, 2007 19.55 19.90 19.50 19.55 25,425 -0.50(-2.49%)
Sep 04, 2007 20.05 20.30 20.00 20.05 202,243 +0.05(+0.25%)
Aug 31, 2007 20.00 20.30 20.00 20.00 202,575 +0.40(+2.04%)
Aug 30, 2007 19.60 20.00 19.60 19.60 30,622 -0.50(-2.49%)
Aug 29, 2007 19.45 20.30 19.80 20.10 23,430 +0.65(+3.34%)
Aug 28, 2007 19.45 20.45 19.45 19.45 34,673 -0.70(-3.47%)
Aug 27, 2007 20.15 20.70 20.15 20.15 33,271 -0.65(-3.13%)
Aug 24, 2007 20.35 21.07 20.60 20.80 22,861 +0.45(+2.21%)
Aug 23, 2007 20.35 20.90 20.35 20.35 24,159 +0.20(+0.99%)
Aug 22, 2007 20.15 20.35 19.90 20.15 30,277 +0.45(+2.28%)
Aug 21, 2007 19.70 19.90 19.70 19.70 26,390 -0.05(-0.25%)
Aug 20, 2007 19.75 20.35 19.70 19.75 31,272 -0.45(-2.23%)
Aug 17, 2007 20.20 20.20 18.35 20.20 21,651 +2.00(+10.99%)
Aug 16, 2007 18.20 19.65 17.65 18.20 30,248 -1.80(-9.00%)
Aug 15, 2007 20.00 20.40 20.00 20.00 40,280 -0.95(-4.53%)
Aug 14, 2007 20.95 21.30 20.55 20.95 16,946 -0.30(-1.41%)
Aug 13, 2007 21.25 21.45 21.25 21.25 19,408 +0.00(+0.00%)
Aug 10, 2007 21.25 22.00 20.95 21.25 16,813 -0.20(-0.93%)
Aug 09, 2007 21.45 21.80 20.90 21.45 15,817 +0.00(+0.00%)
Aug 08, 2007 21.45 21.85 21.30 21.45 28,455 +0.85(+4.13%)
Aug 07, 2007 20.60 21.15 20.35 20.60 18,063 -0.35(-1.67%)
Aug 06, 2007 20.95 21.50 20.90 20.95 17,418 -0.67(-3.10%)
Aug 03, 2007 21.62 21.70 21.05 21.62 15,994 +0.34(+1.60%)
Aug 02, 2007 21.28 21.32 20.55 21.28 10,733 +1.28(+6.40%)
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.