Newcrest Mining Ltd ADR (OP: NCMGY )

17.96 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.20 28.45 27.90 28.20 43,545 +0.30(+1.08%)
Jun 27, 2008 27.90 28.00 27.40 27.90 16,381 +2.85(+11.38%)
Jun 26, 2008 25.05 25.29 24.40 25.05 32,007 +0.98(+4.07%)
Jun 25, 2008 24.07 25.00 23.95 24.07 16,838 -0.93(-3.72%)
Jun 24, 2008 25.00 25.39 24.90 25.00 22,928 -0.58(-2.27%)
Jun 23, 2008 25.76 26.00 25.16 25.58 38,847 -0.18(-0.70%)
Jun 20, 2008 25.76 26.30 25.75 25.76 198,448 -1.04(-3.88%)
Jun 19, 2008 26.80 26.89 26.05 26.80 5,306 -0.33(-1.22%)
Jun 18, 2008 27.13 27.14 26.60 27.13 22,165 +0.82(+3.12%)
Jun 17, 2008 26.31 26.80 26.05 26.31 18,111 +1.36(+5.45%)
Jun 16, 2008 24.95 25.35 24.71 24.95 14,813 -0.30(-1.19%)
Jun 13, 2008 25.25 25.25 24.70 25.25 27,927 +0.35(+1.41%)
Jun 12, 2008 24.90 25.30 24.51 24.90 17,289 -2.21(-8.15%)
Jun 11, 2008 27.11 27.35 26.85 27.11 19,717 +0.20(+0.74%)
Jun 10, 2008 26.91 27.60 26.91 26.91 35,498 -1.92(-6.66%)
Jun 09, 2008 28.83 29.15 28.25 28.83 50,749 -0.17(-0.59%)
Jun 06, 2008 29.00 29.25 28.35 29.00 23,170 -0.80(-2.68%)
Jun 05, 2008 29.80 29.80 28.95 29.80 20,983 -0.63(-2.07%)
Jun 04, 2008 30.43 30.70 29.95 30.43 15,931 -0.57(-1.84%)
Jun 03, 2008 31.00 31.45 30.77 31.00 24,492 +0.75(+2.48%)
Jun 02, 2008 30.25 30.80 29.90 30.25 23,993 +0.32(+1.07%)
May 30, 2008 29.98 30.80 29.90 29.93 13,595 -0.05(-0.17%)
May 29, 2008 29.98 30.74 29.81 29.98 10,421 -1.02(-3.29%)
May 28, 2008 31.00 31.25 30.40 31.00 17,827 -0.80(-2.52%)
May 27, 2008 32.30 32.15 31.50 31.80 12,366 -0.50(-1.55%)
May 26, 2008 32.30 32.88 32.25 32.30 29,784 +0.00(+0.00%)
May 23, 2008 32.30 32.88 32.25 32.30 29,784 -0.84(-2.53%)
May 22, 2008 33.14 33.90 33.05 33.14 25,166 +0.19(+0.58%)
May 21, 2008 32.95 33.45 32.75 32.95 18,445 +0.43(+1.32%)
May 20, 2008 32.52 32.94 31.95 32.52 35,991 +0.98(+3.11%)
May 19, 2008 31.10 31.59 30.60 31.54 27,327 +0.44(+1.41%)
May 16, 2008 31.10 31.10 29.55 31.10 25,048 +1.85(+6.32%)
May 15, 2008 29.25 29.70 29.00 29.25 6,946 +1.65(+5.98%)
May 14, 2008 28.12 28.09 27.58 27.60 14,173 -0.52(-1.85%)
May 13, 2008 28.12 28.60 27.60 28.12 22,755 -0.83(-2.87%)
May 12, 2008 28.95 29.40 28.80 28.95 8,841 -0.05(-0.17%)
May 09, 2008 29.25 29.10 28.45 29.00 22,803 -0.25(-0.85%)
May 08, 2008 29.25 29.25 28.00 29.25 23,502 +1.45(+5.22%)
May 07, 2008 27.80 28.25 27.40 27.80 14,096 +0.20(+0.72%)
May 06, 2008 27.60 27.75 27.10 27.60 22,364 +0.79(+2.95%)
May 05, 2008 26.81 27.20 26.45 26.81 10,934 +0.86(+3.31%)
May 02, 2008 26.47 26.10 25.50 25.95 32,733 -0.52(-1.96%)
May 01, 2008 26.47 26.75 26.00 26.47 21,023 -0.83(-3.04%)
Apr 30, 2008 27.30 27.65 26.55 27.30 27,293 +2.45(+9.86%)
Apr 29, 2008 24.85 25.75 24.75 24.85 36,141 -2.50(-9.14%)
Apr 28, 2008 27.35 27.65 26.90 27.35 30,444 -0.50(-1.80%)
Apr 25, 2008 27.82 28.24 27.81 27.85 14,127 +0.03(+0.11%)
Apr 24, 2008 27.82 28.90 27.81 27.82 11,837 -1.28(-4.40%)
Apr 23, 2008 29.10 29.80 29.01 29.10 37,648 -1.42(-4.65%)
Apr 22, 2008 30.52 30.94 30.25 30.52 33,405 -0.08(-0.26%)
Apr 21, 2008 30.60 31.25 30.25 30.60 48,944 -0.06(-0.20%)
Apr 18, 2008 30.66 31.00 30.51 30.66 25,903 -1.34(-4.19%)
Apr 17, 2008 32.00 32.34 31.75 32.00 22,272 +0.17(+0.53%)
Apr 16, 2008 31.83 32.10 31.00 31.83 10,592 +0.96(+3.11%)
Apr 15, 2008 30.87 31.10 30.60 30.87 14,366 +0.53(+1.75%)
Apr 14, 2008 29.98 30.65 29.85 30.34 16,596 +0.36(+1.20%)
Apr 11, 2008 30.96 30.50 29.80 29.98 17,274 -0.98(-3.17%)
Apr 10, 2008 30.96 31.35 30.94 30.96 11,090 -0.67(-2.12%)
Apr 09, 2008 31.63 31.95 31.15 31.63 32,292 -0.12(-0.38%)
Apr 08, 2008 32.72 32.24 31.65 31.75 8,913 -0.97(-2.96%)
Apr 07, 2008 32.72 33.39 32.45 32.72 36,612 +1.42(+4.54%)
Apr 04, 2008 31.30 31.45 30.65 31.30 23,725 +0.70(+2.29%)
Apr 03, 2008 30.60 30.80 30.05 30.60 26,347 +0.60(+2.00%)
Apr 02, 2008 30.00 30.40 29.00 30.00 38,460 +0.00(+0.00%)
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.