Newcrest Mining Ltd ADR (OP: NCMGY )

14.59 -0.54 (-3.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.90 28.34 27.60 27.76 82,359 -0.82(-2.87%)
Jan 28, 2010 28.80 29.23 28.25 28.58 51,679 -0.42(-1.45%)
Jan 27, 2010 29.15 29.15 28.41 29.00 26,700 -0.60(-2.03%)
Jan 26, 2010 30.00 30.00 29.55 29.60 19,912 -0.40(-1.33%)
Jan 25, 2010 30.15 30.34 29.95 30.00 25,341 +0.42(+1.42%)
Jan 22, 2010 30.00 30.40 29.55 29.58 76,409 -0.52(-1.73%)
Jan 21, 2010 31.00 31.32 30.01 30.10 27,653 -1.43(-4.54%)
Jan 20, 2010 32.10 32.10 31.30 31.53 50,847 -1.95(-5.82%)
Jan 19, 2010 33.00 33.48 32.85 33.48 26,922 +0.45(+1.36%)
Jan 15, 2010 33.03 33.03 33.03 0 -0.97(-2.85%)
Jan 14, 2010 34.15 34.15 33.67 34.00 34,093 -0.10(-0.29%)
Jan 13, 2010 34.20 34.21 33.56 34.10 82,497 +0.46(+1.37%)
Jan 12, 2010 34.30 34.55 33.63 33.64 71,994 -0.66(-1.92%)
Jan 11, 2010 34.20 35.21 34.07 34.30 34,386 +0.40(+1.18%)
Jan 08, 2010 33.50 33.90 33.23 33.90 37,773 -0.20(-0.59%)
Jan 07, 2010 34.20 34.20 33.90 34.10 33,797 -0.20(-0.58%)
Jan 06, 2010 33.95 34.30 33.50 34.30 92,552 +0.84(+2.51%)
Jan 05, 2010 33.74 33.75 33.26 33.46 46,375 +0.11(+0.33%)
Jan 04, 2010 32.55 33.43 32.55 33.35 27,727 +1.70(+5.37%)
Dec 31, 2009 31.65 31.65 31.65 0 +0.70(+2.26%)
Dec 30, 2009 31.00 31.10 30.75 30.95 16,117 -0.05(-0.16%)
Dec 29, 2009 31.40 31.50 31.00 31.00 19,456 +0.00(+0.00%)
Dec 28, 2009 31.06 31.30 31.00 31.00 15,017 -0.05(-0.16%)
Dec 24, 2009 31.40 31.40 31.00 31.05 10,736 +0.11(+0.36%)
Dec 23, 2009 30.45 31.09 30.45 30.94 137,291 +1.39(+4.70%)
Dec 22, 2009 30.00 30.23 29.50 29.55 50,850 -0.65(-2.15%)
Dec 21, 2009 30.80 30.80 30.10 30.20 33,355 -0.35(-1.15%)
Dec 18, 2009 30.50 30.64 30.27 30.55 68,438 +0.10(+0.33%)
Dec 17, 2009 30.80 30.80 30.34 30.45 91,470 -1.75(-5.43%)
Dec 16, 2009 32.02 32.30 31.90 32.20 70,011 -0.10(-0.31%)
Dec 15, 2009 32.25 32.50 32.25 32.30 19,325 +0.05(+0.16%)
Dec 14, 2009 32.10 32.25 31.98 32.25 52,277 +0.75(+2.38%)
Dec 11, 2009 32.00 32.30 31.50 31.50 22,154 -0.45(-1.41%)
Dec 10, 2009 32.25 32.25 31.77 31.95 31,711 -0.25(-0.78%)
Dec 09, 2009 31.65 32.20 31.50 32.20 50,518 +0.75(+2.38%)
Dec 08, 2009 32.20 32.55 31.30 31.45 44,392 -1.30(-3.97%)
Dec 07, 2009 32.50 33.20 32.20 32.75 38,997 -1.00(-2.96%)
Dec 04, 2009 35.12 35.20 33.55 33.75 29,054 -2.10(-5.86%)
Dec 03, 2009 36.65 36.65 35.85 35.85 21,137 -0.65(-1.78%)
Dec 02, 2009 36.25 36.90 36.25 36.50 14,546 +1.08(+3.05%)
Dec 01, 2009 34.35 35.60 34.35 35.42 29,371 +1.62(+4.79%)
Nov 30, 2009 33.30 33.80 33.30 33.80 16,902 +0.05(+0.15%)
Nov 27, 2009 33.55 33.95 33.00 33.75 15,526 -1.15(-3.30%)
Nov 25, 2009 34.25 35.00 34.25 34.90 17,228 +0.80(+2.35%)
Nov 24, 2009 34.50 34.55 33.85 34.10 19,777 -0.50(-1.45%)
Nov 23, 2009 34.50 35.05 34.41 34.60 23,906 +1.65(+5.01%)
Nov 20, 2009 32.15 32.95 32.15 32.95 24,641 +0.10(+0.30%)
Nov 19, 2009 32.85 32.94 32.26 32.85 10,540 -0.15(-0.45%)
Nov 18, 2009 32.80 33.40 32.70 33.00 35,571 +0.16(+0.49%)
Nov 17, 2009 32.45 33.00 32.31 32.84 17,652 -0.85(-2.52%)
Nov 16, 2009 32.85 33.85 32.85 33.69 35,368 +1.09(+3.34%)
Nov 13, 2009 31.77 32.60 31.77 32.60 19,545 +0.35(+1.09%)
Nov 12, 2009 33.05 33.05 32.25 32.25 13,311 -0.81(-2.45%)
Nov 11, 2009 32.95 33.50 32.80 33.06 46,706 +0.37(+1.13%)
Nov 10, 2009 32.60 32.95 32.35 32.69 44,887 -0.51(-1.54%)
Nov 09, 2009 32.55 33.75 32.55 33.20 54,993 +1.94(+6.21%)
Nov 06, 2009 31.45 31.85 31.21 31.26 18,360 +0.21(+0.68%)
Nov 05, 2009 31.43 31.45 30.90 31.05 19,446 -0.75(-2.36%)
Nov 04, 2009 31.30 32.14 31.30 31.80 17,265 +0.45(+1.44%)
Nov 03, 2009 29.48 31.49 29.48 31.35 151,075 +2.10(+7.18%)
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.