Newcrest Mining Ltd ADR (OP: NCMGY )

13.88 +0.70 (+5.31%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.71 11.89 11.67 11.70 43,339 -0.43(-3.54%)
Aug 29, 2013 12.11 12.17 11.93 12.13 98,808 -0.08(-0.66%)
Aug 28, 2013 12.28 12.38 12.20 12.21 12,180 +0.01(+0.08%)
Aug 27, 2013 12.35 12.57 12.20 12.20 33,325 -0.20(-1.61%)
Aug 26, 2013 12.29 12.45 12.29 12.40 18,873 +0.35(+2.90%)
Aug 23, 2013 11.66 12.11 11.66 12.05 37,021 +0.69(+6.07%)
Aug 22, 2013 11.18 11.42 11.15 11.36 43,611 +0.26(+2.34%)
Aug 21, 2013 11.33 11.34 11.10 11.10 27,751 -0.37(-3.23%)
Aug 20, 2013 11.25 11.50 11.10 11.47 35,306 +0.00(+0.00%)
Aug 19, 2013 11.65 11.66 11.47 11.47 23,676 -0.13(-1.12%)
Aug 16, 2013 11.59 11.60 11.40 11.60 23,551 +0.27(+2.38%)
Aug 15, 2013 10.93 11.49 10.86 11.33 148,410 +0.10(+0.89%)
Aug 14, 2013 11.01 11.29 11.01 11.23 23,613 +0.19(+1.72%)
Aug 13, 2013 11.10 11.10 10.97 11.04 35,892 -0.44(-3.83%)
Aug 12, 2013 11.22 11.81 11.22 11.48 40,203 +0.67(+6.20%)
Aug 09, 2013 10.60 10.89 10.58 10.81 36,563 +0.06(+0.56%)
Aug 08, 2013 10.29 10.75 10.29 10.75 27,923 +0.57(+5.60%)
Aug 07, 2013 10.06 10.28 10.06 10.18 26,097 -0.12(-1.17%)
Aug 06, 2013 10.59 10.60 10.30 10.30 19,420 -0.65(-5.94%)
Aug 05, 2013 10.87 11.00 10.86 10.95 15,356 +0.25(+2.34%)
Aug 02, 2013 10.54 10.89 10.50 10.70 72,883 -0.20(-1.83%)
Aug 01, 2013 10.94 11.11 10.86 10.90 41,456 -0.25(-2.24%)
Jul 31, 2013 10.88 11.20 10.73 11.15 25,019 -0.09(-0.80%)
Jul 30, 2013 11.20 11.26 11.09 11.24 60,959 -0.06(-0.53%)
Jul 29, 2013 11.10 11.36 11.10 11.30 39,207 -0.34(-2.92%)
Jul 26, 2013 11.51 11.65 11.44 11.64 72,301 +0.01(+0.09%)
Jul 25, 2013 11.42 11.70 11.34 11.63 141,741 +0.24(+2.11%)
Jul 24, 2013 11.78 11.78 11.33 11.39 109,174 -0.41(-3.47%)
Jul 23, 2013 11.63 11.87 11.57 11.80 109,043 +0.45(+3.96%)
Jul 22, 2013 11.16 11.47 11.05 11.35 82,305 +0.79(+7.48%)
Jul 19, 2013 10.36 10.56 10.23 10.56 58,552 +0.34(+3.33%)
Jul 18, 2013 10.00 10.22 10.00 10.22 99,331 -0.35(-3.31%)
Jul 17, 2013 10.71 10.75 10.48 10.57 44,930 -0.15(-1.40%)
Jul 16, 2013 10.49 10.74 10.49 10.72 41,266 +0.34(+3.28%)
Jul 15, 2013 10.66 10.66 10.22 10.38 56,062 -0.60(-5.46%)
Jul 12, 2013 10.85 11.00 10.83 10.98 42,695 +0.67(+6.50%)
Jul 11, 2013 10.15 10.32 10.12 10.31 109,081 +1.11(+12.07%)
Jul 10, 2013 9.180 9.300 9.130 9.200 80,511 +0.09(+0.99%)
Jul 09, 2013 9.030 9.130 9.080 9.110 116,018 -0.06(-0.65%)
Jul 08, 2013 9.020 9.180 9.020 9.170 163,264 -0.42(-4.38%)
Jul 05, 2013 9.840 9.840 9.410 9.590 54,987 -0.36(-3.62%)
Jul 03, 2013 9.730 9.980 9.710 9.950 27,649 +0.40(+4.19%)
Jul 02, 2013 9.640 9.790 9.510 9.550 62,728 +0.14(+1.49%)
Jul 01, 2013 9.330 9.450 9.300 9.410 110,883 -0.06(-0.63%)
Jun 28, 2013 9.070 9.490 9.010 9.470 185,012 +0.37(+4.07%)
Jun 27, 2013 9.170 9.250 9.080 9.100 88,973 +0.50(+5.81%)
Jun 26, 2013 8.700 8.750 8.590 8.600 272,456 +0.04(+0.47%)
Jun 25, 2013 8.790 8.790 8.500 8.560 181,411 -0.04(-0.47%)
Jun 24, 2013 8.850 9.000 8.480 8.600 104,529 -1.08(-11.16%)
Jun 21, 2013 9.490 9.690 9.390 9.680 29,387 +0.27(+2.87%)
Jun 20, 2013 9.720 9.730 9.370 9.410 94,753 -0.80(-7.84%)
Jun 19, 2013 10.68 10.70 10.21 10.21 156,538 -0.33(-3.13%)
Jun 18, 2013 10.54 10.69 10.50 10.54 63,676 -0.31(-2.86%)
Jun 17, 2013 10.90 10.95 10.78 10.85 86,113 -0.22(-1.99%)
Jun 14, 2013 11.19 11.30 11.05 11.07 44,602 -0.05(-0.45%)
Jun 13, 2013 11.01 11.12 10.89 11.12 55,396 -0.31(-2.71%)
Jun 12, 2013 11.52 11.57 11.36 11.43 435,964 +0.17(+1.51%)
Jun 11, 2013 11.31 11.32 11.09 11.26 52,666 -0.63(-5.30%)
Jun 10, 2013 11.91 12.15 11.75 11.89 145,142 -0.26(-2.14%)
Jun 07, 2013 11.88 12.45 11.76 12.15 75,682 -0.91(-6.97%)
Jun 06, 2013 12.73 13.13 12.65 13.06 140,445 -0.76(-5.50%)
Jun 05, 2013 13.78 13.82 13.59 13.82 90,801 -0.55(-3.83%)
Jun 04, 2013 14.65 14.65 14.26 14.37 57,046 -0.72(-4.77%)
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.