Newcrest Mining Ltd ADR (OP: NCMGY )

17.84 +0.84 (+4.92%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.05 21.05 20.90 21.00 400,346 -1.92(-8.38%)
Mar 27, 2013 22.55 23.00 22.55 22.92 28,111 +0.00(+0.00%)
Mar 26, 2013 22.89 23.16 22.83 22.92 72,200 -0.23(-0.99%)
Mar 25, 2013 23.10 23.44 22.90 23.15 59,323 -0.18(-0.77%)
Mar 22, 2013 23.19 23.42 23.19 23.33 25,817 +0.28(+1.21%)
Mar 21, 2013 22.73 23.17 22.71 23.05 30,685 -0.27(-1.16%)
Mar 20, 2013 23.62 23.62 23.25 23.32 49,085 -0.23(-0.98%)
Mar 19, 2013 23.55 23.56 23.07 23.55 58,716 +0.35(+1.51%)
Mar 18, 2013 23.00 23.37 22.80 23.20 45,004 +0.60(+2.65%)
Mar 15, 2013 22.94 22.94 22.35 22.60 57,977 -0.10(-0.44%)
Mar 14, 2013 22.20 22.82 22.20 22.70 48,161 -0.06(-0.26%)
Mar 13, 2013 22.58 23.20 22.58 22.76 33,394 +0.25(+1.11%)
Mar 12, 2013 22.03 22.70 21.97 22.51 79,846 +0.06(+0.27%)
Mar 11, 2013 22.50 22.51 22.18 22.45 27,910 +0.15(+0.67%)
Mar 08, 2013 22.47 22.50 22.26 22.30 47,258 +0.24(+1.09%)
Mar 07, 2013 22.17 22.35 22.06 22.06 30,303 -0.39(-1.74%)
Mar 06, 2013 22.25 22.48 22.15 22.45 77,997 -0.07(-0.31%)
Mar 05, 2013 22.41 22.55 22.41 22.52 65,436 +0.23(+1.03%)
Mar 04, 2013 21.94 22.42 21.94 22.29 61,896 -0.16(-0.71%)
Mar 01, 2013 22.77 22.77 22.27 22.45 40,294 -0.40(-1.75%)
Feb 28, 2013 23.00 23.04 22.85 22.85 20,272 +0.03(+0.14%)
Feb 27, 2013 22.88 22.90 22.70 22.82 52,966 -0.06(-0.27%)
Feb 26, 2013 22.33 22.90 22.30 22.88 49,300 +0.63(+2.83%)
Feb 25, 2013 22.05 22.41 22.00 22.25 46,425 -0.25(-1.11%)
Feb 22, 2013 22.48 22.50 22.25 22.50 30,028 +0.47(+2.13%)
Feb 21, 2013 22.00 22.08 21.83 22.03 37,383 +0.00(+0.00%)
Feb 20, 2013 22.68 22.94 22.01 22.03 33,054 -0.42(-1.87%)
Feb 19, 2013 22.55 22.70 22.38 22.45 56,209 -0.91(-3.90%)
Feb 15, 2013 23.67 23.68 23.35 23.36 23,162 -0.59(-2.46%)
Feb 14, 2013 23.96 24.21 23.92 23.95 22,224 -0.07(-0.29%)
Feb 13, 2013 24.08 24.17 24.02 24.02 119,483 -0.51(-2.08%)
Feb 12, 2013 24.24 24.55 24.24 24.53 61,926 -0.02(-0.08%)
Feb 11, 2013 24.68 24.72 24.41 24.55 61,500 -0.51(-2.04%)
Feb 08, 2013 25.19 25.25 25.02 25.06 44,061 +1.03(+4.29%)
Feb 07, 2013 23.85 24.08 23.85 24.03 62,179 +0.11(+0.46%)
Feb 06, 2013 23.76 24.10 23.76 23.92 20,967 -0.55(-2.25%)
Feb 04, 2013 24.34 24.55 24.33 24.47 31,541 -0.18(-0.73%)
Feb 01, 2013 24.31 24.70 24.30 24.65 41,937 +0.45(+1.86%)
Jan 31, 2013 24.25 24.40 24.20 24.20 129,086 -0.18(-0.74%)
Jan 30, 2013 24.31 24.53 24.29 24.38 56,350 -0.17(-0.69%)
Jan 29, 2013 24.35 24.55 24.10 24.55 39,771 +0.09(+0.37%)
Jan 28, 2013 24.51 24.65 24.36 24.46 86,362 -0.17(-0.69%)
Jan 25, 2013 24.64 24.79 24.46 24.63 86,412 -0.32(-1.28%)
Jan 24, 2013 25.05 25.17 24.94 24.95 311,853 +0.24(+0.97%)
Jan 23, 2013 24.71 24.90 24.70 24.71 155,458 -0.07(-0.28%)
Jan 22, 2013 24.68 24.85 24.42 24.78 93,970 +0.53(+2.19%)
Jan 18, 2013 24.11 24.25 24.11 24.25 39,630 +0.01(+0.04%)
Jan 17, 2013 24.40 24.40 23.94 24.24 57,935 +0.41(+1.72%)
Jan 16, 2013 23.80 24.00 23.75 23.83 79,108 +0.18(+0.76%)
Jan 15, 2013 23.43 23.80 23.41 23.65 224,060 +0.60(+2.61%)
Jan 14, 2013 22.94 23.10 22.94 23.05 309,348 +0.21(+0.91%)
Jan 12, 2013 22.82 23.08 22.82 22.84 66,039 +0.00(+0.00%)
Jan 11, 2013 22.82 23.08 22.82 22.84 66,039 -0.28(-1.21%)
Jan 10, 2013 23.00 23.20 22.85 23.12 46,717 -0.06(-0.26%)
Jan 09, 2013 23.05 23.31 23.05 23.18 11,214 -0.22(-0.94%)
Jan 08, 2013 23.33 23.49 23.25 23.40 45,257 -0.24(-1.02%)
Jan 07, 2013 23.51 23.65 23.51 23.64 20,731 -0.33(-1.38%)
Jan 04, 2013 23.81 24.06 23.76 23.97 34,531 -0.44(-1.80%)
Jan 03, 2013 24.85 24.99 24.31 24.41 21,103 +0.15(+0.62%)
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.