Newcrest Mining Ltd ADR (OP: NCMGY )

17.10 USD -0.09 (-0.52%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.96 30.65 29.95 29.96 40,163 -1.39(-4.43%)
Mar 28, 2008 30.25 31.35 30.61 31.35 10,667 +1.10(+3.64%)
Mar 27, 2008 30.25 31.00 30.25 30.25 13,862 +0.00(+0.00%)
Mar 26, 2008 28.99 30.60 29.75 30.25 21,924 +2.18(+7.77%)
Mar 25, 2008 8.990 28.07 28.07 28.07 8,902 +0.00(+0.00%)
Mar 24, 2008 28.10 28.75 27.00 28.07 19,585 -0.03(-0.11%)
Mar 21, 2008 28.10 28.24 27.25 28.10 50,757 +0.00(+0.00%)
Mar 20, 2008 28.10 28.24 27.25 28.10 50,757 -3.00(-9.65%)
Mar 19, 2008 31.10 34.05 31.00 31.10 41,192 -3.44(-9.96%)
Mar 18, 2008 36.20 35.26 34.25 34.54 27,642 -1.66(-4.59%)
Mar 17, 2008 36.20 36.25 34.90 36.20 29,354 +0.45(+1.26%)
Mar 14, 2008 35.50 35.75 35.00 35.75 13,651 +0.25(+0.70%)
Mar 13, 2008 33.58 35.65 33.95 35.50 18,972 +1.92(+5.72%)
Mar 12, 2008 33.58 34.00 33.35 33.58 13,279 -0.87(-2.53%)
Mar 11, 2008 34.45 34.51 33.70 34.45 35,358 -0.40(-1.15%)
Mar 10, 2008 34.85 35.70 34.85 34.85 39,760 -2.15(-5.81%)
Mar 07, 2008 37.00 37.60 36.60 37.00 32,583 +0.41(+1.12%)
Mar 06, 2008 37.15 37.60 36.59 36.59 18,615 -0.56(-1.51%)
Mar 05, 2008 35.51 37.25 35.75 37.15 22,968 +1.64(+4.62%)
Mar 04, 2008 35.51 36.80 34.90 35.51 32,750 -2.29(-6.06%)
Mar 03, 2008 37.80 38.00 36.70 37.80 12,734 +2.90(+8.31%)
Feb 29, 2008 34.80 35.90 34.90 34.90 18,089 +0.10(+0.29%)
Feb 28, 2008 34.80 35.40 33.85 34.80 12,150 -0.70(-1.97%)
Feb 27, 2008 35.50 35.95 35.15 35.50 18,167 +2.60(+7.90%)
Feb 26, 2008 32.90 33.50 32.75 32.90 8,384 -1.10(-3.24%)
Feb 25, 2008 34.00 34.00 33.25 34.00 26,558 +0.68(+2.04%)
Feb 22, 2008 33.40 33.35 32.51 33.32 27,458 -0.08(-0.24%)
Feb 21, 2008 33.01 33.90 33.35 33.40 27,592 +0.39(+1.18%)
Feb 20, 2008 32.04 33.35 32.15 33.01 13,613 +0.97(+3.03%)
Feb 19, 2008 31.35 32.21 31.45 32.04 37,316 +0.69(+2.20%)
Feb 18, 2008 31.35 32.25 31.35 31.35 17,602 +0.00(+0.00%)
Feb 15, 2008 31.35 32.25 31.35 31.35 17,602 -0.86(-2.67%)
Feb 14, 2008 32.21 32.79 32.20 32.21 8,002 -0.80(-2.42%)
Feb 13, 2008 33.01 33.40 32.65 33.01 15,240 +0.51(+1.57%)
Feb 12, 2008 32.50 33.75 32.45 32.50 15,974 -0.35(-1.07%)
Feb 11, 2008 32.85 32.85 32.00 32.85 33,703 +0.79(+2.46%)
Feb 08, 2008 32.06 32.40 31.30 32.06 23,960 +0.81(+2.59%)
Feb 07, 2008 30.75 31.70 30.25 31.25 19,638 +0.50(+1.63%)
Feb 06, 2008 30.75 31.35 30.50 30.75 36,593 -0.65(-2.07%)
Feb 05, 2008 32.68 32.00 31.00 31.40 8,885 -1.28(-3.92%)
Feb 04, 2008 31.84 33.00 31.65 32.68 14,349 +0.84(+2.64%)
Feb 01, 2008 31.30 32.20 31.25 31.84 33,518 +0.54(+1.73%)
Jan 31, 2008 31.30 31.51 30.06 31.30 30,286 -0.15(-0.48%)
Jan 30, 2008 31.45 32.20 30.75 31.45 28,244 +1.65(+5.54%)
Jan 29, 2008 29.80 30.30 29.75 29.80 15,190 -0.95(-3.09%)
Jan 28, 2008 30.00 31.50 29.90 30.75 23,577 +0.75(+2.50%)
Jan 25, 2008 30.70 31.00 29.70 30.00 29,230 -0.70(-2.28%)
Jan 24, 2008 30.70 30.84 30.00 30.70 54,287 -0.30(-0.97%)
Jan 23, 2008 31.00 31.00 28.51 31.00 27,948 +2.70(+9.54%)
Jan 22, 2008 29.76 29.20 27.00 28.30 104,371 -1.46(-4.91%)
Jan 21, 2008 29.76 30.75 29.51 29.76 24,585 +0.00(+0.00%)
Jan 18, 2008 29.76 30.75 29.51 29.76 24,585 -2.19(-6.85%)
Jan 17, 2008 31.95 33.15 31.85 31.95 37,081 -0.10(-0.31%)
Jan 16, 2008 32.05 33.15 31.80 32.05 28,472 -1.70(-5.04%)
Jan 15, 2008 34.75 35.45 33.75 33.75 33,936 -1.00(-2.88%)
Jan 14, 2008 33.88 35.12 34.25 34.75 16,985 +0.87(+2.57%)
Jan 11, 2008 33.88 34.38 33.60 33.88 27,966 -0.67(-1.94%)
Jan 10, 2008 34.55 34.70 33.55 34.55 34,345 -0.30(-0.86%)
Jan 09, 2008 32.50 34.85 34.15 34.85 35,080 +2.35(+7.23%)
Jan 08, 2008 32.50 33.25 32.50 32.50 53,335 +1.35(+4.33%)
Jan 07, 2008 31.50 31.70 31.10 31.15 24,697 -0.35(-1.11%)
Jan 04, 2008 31.50 32.85 31.31 31.50 62,866 -1.35(-4.11%)
Jan 03, 2008 32.85 33.20 32.35 32.85 50,142 +2.12(+6.90%)
Jan 02, 2008 28.88 30.73 29.55 30.73 17,123 +1.85(+6.41%)
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.