Newcrest Mining Ltd ADR (OP: NCMGY )

13.85 -0.57 (-3.96%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.95 25.25 24.55 25.10 861,448 -0.15(-0.59%)
Jul 30, 2009 25.05 25.35 24.50 25.25 137,407 +1.20(+4.99%)
Jul 29, 2009 24.85 24.85 24.00 24.05 118,543 -1.00(-3.99%)
Jul 28, 2009 24.95 25.45 24.26 25.05 30,355 +0.00(+0.00%)
Jul 27, 2009 25.03 25.25 24.96 25.05 11,746 +0.00(+0.00%)
Jul 24, 2009 25.15 25.15 24.70 25.05 14,823 +0.05(+0.20%)
Jul 23, 2009 24.80 25.30 24.80 25.00 13,856 +0.50(+2.04%)
Jul 22, 2009 24.80 24.80 24.35 24.50 12,332 -0.45(-1.80%)
Jul 21, 2009 25.75 25.80 24.90 24.95 11,350 -0.80(-3.11%)
Jul 20, 2009 25.55 25.80 25.30 25.75 22,847 +0.90(+3.62%)
Jul 17, 2009 25.05 25.05 24.55 24.85 7,577 -0.10(-0.40%)
Jul 16, 2009 24.85 24.95 24.55 24.95 38,545 +0.11(+0.44%)
Jul 15, 2009 23.95 24.84 23.95 24.84 41,790 +1.24(+5.25%)
Jul 14, 2009 23.50 23.90 23.50 23.60 9,026 -0.05(-0.21%)
Jul 13, 2009 23.25 23.65 23.00 23.65 10,507 +0.40(+1.72%)
Jul 10, 2009 22.95 23.55 22.95 23.25 9,133 +0.20(+0.87%)
Jul 09, 2009 23.00 23.40 22.90 23.05 16,253 +0.95(+4.30%)
Jul 08, 2009 22.95 22.95 21.75 22.10 26,046 -0.95(-4.12%)
Jul 07, 2009 23.45 23.85 23.05 23.05 21,496 -0.75(-3.15%)
Jul 06, 2009 23.70 23.80 23.35 23.80 10,377 -0.48(-1.98%)
Jul 02, 2009 24.90 24.90 24.28 24.28 27,262 -0.37(-1.50%)
Jul 01, 2009 24.92 24.92 24.30 24.65 15,482 +0.50(+2.07%)
Jun 30, 2009 24.50 24.90 24.10 24.15 16,751 +0.14(+0.58%)
Jun 29, 2009 24.25 24.35 23.90 24.01 6,224 +0.01(+0.04%)
Jun 26, 2009 24.37 24.37 23.95 24.00 35,358 -0.20(-0.83%)
Jun 25, 2009 23.95 24.25 23.95 24.20 56,730 +0.65(+2.76%)
Jun 24, 2009 23.85 24.00 23.35 23.55 31,566 -0.45(-1.87%)
Jun 23, 2009 23.51 24.05 23.40 24.00 27,175 +0.00(+0.00%)
Jun 22, 2009 24.50 25.05 23.88 24.00 34,197 -1.20(-4.76%)
Jun 19, 2009 25.10 25.36 24.85 25.20 45,577 +0.80(+3.28%)
Jun 18, 2009 24.65 24.75 24.15 24.40 31,754 -0.15(-0.61%)
Jun 17, 2009 24.21 24.80 24.15 24.55 17,715 -0.50(-2.00%)
Jun 16, 2009 25.32 25.70 24.90 25.05 26,505 +0.35(+1.42%)
Jun 15, 2009 25.50 25.50 24.45 24.70 37,464 -1.30(-5.00%)
Jun 12, 2009 25.85 26.20 25.40 26.00 13,526 -0.45(-1.70%)
Jun 11, 2009 25.95 26.51 25.80 26.45 66,557 +1.15(+4.55%)
Jun 10, 2009 26.00 26.00 25.00 25.30 17,861 +0.00(+0.00%)
Jun 09, 2009 25.20 25.65 25.15 25.30 12,938 -0.25(-0.98%)
Jun 08, 2009 25.65 25.70 25.00 25.55 25,532 -0.15(-0.58%)
Jun 05, 2009 26.10 26.25 25.65 25.70 36,335 -1.30(-4.81%)
Jun 04, 2009 26.80 27.10 26.45 27.00 26,450 +0.05(+0.19%)
Jun 03, 2009 27.95 28.15 26.45 26.95 92,351 -1.05(-3.75%)
Jun 02, 2009 27.35 28.00 27.35 28.00 31,038 +0.55(+2.00%)
Jun 01, 2009 27.25 27.83 27.25 27.45 43,632 +0.77(+2.89%)
May 29, 2009 26.40 26.80 26.36 26.68 59,287 +0.88(+3.41%)
May 28, 2009 25.40 25.80 25.15 25.80 42,705 +0.90(+3.61%)
May 27, 2009 25.50 25.50 24.90 24.90 19,579 -0.40(-1.58%)
May 26, 2009 24.65 25.55 24.50 25.30 32,872 +0.10(+0.40%)
May 22, 2009 25.55 25.55 24.90 25.20 12,445 +0.50(+2.02%)
May 21, 2009 24.60 24.75 24.00 24.70 52,394 +0.30(+1.23%)
May 20, 2009 24.40 25.00 24.10 24.40 35,357 +1.45(+6.32%)
May 19, 2009 22.95 23.20 22.75 22.95 34,145 +0.20(+0.88%)
May 18, 2009 22.95 22.95 22.25 22.75 25,956 +0.30(+1.34%)
May 17, 2009 22.50 22.70 22.45 22.45 9,704 +0.35(+1.58%)
May 15, 2009 22.50 22.70 21.80 22.10 21,498 -0.35(-1.56%)
May 14, 2009 22.50 22.70 21.90 22.45 31,800 +0.15(+0.67%)
May 13, 2009 22.60 22.90 22.30 22.30 37,188 -0.80(-3.46%)
May 12, 2009 22.95 23.30 22.65 23.10 25,422 +0.95(+4.29%)
May 11, 2009 22.20 22.65 22.00 22.15 16,084 -1.10(-4.73%)
May 08, 2009 22.60 23.30 22.60 23.25 22,725 +1.20(+5.44%)
May 07, 2009 23.05 23.05 22.05 22.05 22,067 -1.05(-4.55%)
May 06, 2009 23.01 23.25 22.85 23.10 17,033 -0.15(-0.65%)
May 05, 2009 23.30 23.65 23.05 23.25 14,326 +0.25(+1.09%)
May 04, 2009 23.05 23.40 23.00 23.00 24,228 +1.05(+4.78%)
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.