Newcrest Mining Ltd ADR (OP: NCMGY )

17.37 +0.07 (+0.40%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.04 17.30 16.99 17.26 26,111 +0.88(+5.37%)
Oct 28, 2016 16.23 16.68 16.14 16.38 19,210 +0.15(+0.92%)
Oct 27, 2016 16.49 16.49 16.12 16.23 17,242 -0.38(-2.29%)
Oct 26, 2016 16.80 16.80 16.46 16.61 28,296 -0.51(-2.98%)
Oct 25, 2016 16.50 17.15 16.50 17.12 23,659 +0.67(+4.07%)
Oct 24, 2016 16.75 16.75 16.40 16.45 22,011 -0.45(-2.66%)
Oct 21, 2016 17.17 17.17 16.80 16.90 23,798 -0.29(-1.66%)
Oct 20, 2016 17.50 17.50 17.07 17.18 32,634 -0.30(-1.69%)
Oct 19, 2016 17.15 17.56 17.15 17.48 24,458 +0.84(+5.05%)
Oct 18, 2016 16.44 16.65 16.44 16.64 29,351 +0.72(+4.50%)
Oct 17, 2016 16.04 16.04 15.86 15.92 14,582 -0.02(-0.10%)
Oct 14, 2016 16.20 16.20 15.85 15.94 15,476 -0.41(-2.51%)
Oct 13, 2016 15.89 16.45 15.89 16.35 6,429 +0.70(+4.47%)
Oct 12, 2016 15.53 15.68 15.42 15.65 34,282 +0.35(+2.29%)
Oct 11, 2016 15.45 15.45 15.25 15.30 9,049 -0.53(-3.35%)
Oct 10, 2016 15.91 16.00 15.77 15.83 30,702 +0.14(+0.89%)
Oct 07, 2016 15.82 15.87 15.45 15.69 73,554 +0.12(+0.77%)
Oct 06, 2016 15.78 15.79 15.50 15.57 34,707 -0.57(-3.53%)
Oct 05, 2016 16.20 16.23 15.81 16.14 66,821 +0.19(+1.19%)
Oct 04, 2016 16.71 16.71 15.93 15.95 97,161 -0.99(-5.84%)
Oct 03, 2016 17.00 17.00 16.86 16.94 9,852 +0.07(+0.41%)
Sep 30, 2016 17.15 17.15 16.78 16.87 30,651 -0.18(-1.06%)
Sep 29, 2016 16.96 17.10 16.96 17.05 10,612 -0.20(-1.16%)
Sep 28, 2016 17.28 17.28 16.70 17.25 53,132 -0.09(-0.55%)
Sep 27, 2016 17.23 17.42 17.23 17.34 21,415 +0.07(+0.43%)
Sep 26, 2016 17.32 17.62 17.27 17.27 34,277 +0.38(+2.25%)
Sep 23, 2016 17.05 17.05 16.70 16.89 377,100 -0.48(-2.79%)
Sep 22, 2016 17.51 17.77 17.33 17.38 212,447 +0.39(+2.33%)
Sep 21, 2016 16.35 16.98 16.33 16.98 64,921 +0.91(+5.66%)
Sep 20, 2016 15.81 16.08 15.81 16.07 30,239 -0.16(-0.99%)
Sep 19, 2016 16.23 16.30 16.18 16.23 18,670 +0.47(+2.98%)
Sep 16, 2016 15.75 15.77 15.57 15.76 297,318 -0.01(-0.06%)
Sep 15, 2016 15.57 15.97 15.46 15.77 51,751 -0.07(-0.41%)
Sep 14, 2016 16.07 16.13 15.84 15.84 27,892 +0.14(+0.86%)
Sep 13, 2016 15.94 15.95 15.57 15.70 39,439 -0.51(-3.15%)
Sep 12, 2016 15.64 16.50 15.52 16.21 29,563 -0.19(-1.16%)
Sep 09, 2016 16.85 16.85 16.31 16.40 57,804 -0.83(-4.79%)
Sep 08, 2016 17.55 17.57 17.16 17.23 55,839 -0.33(-1.91%)
Sep 07, 2016 17.95 17.95 17.37 17.56 48,872 -0.51(-2.80%)
Sep 06, 2016 17.35 18.10 17.35 18.07 72,585 +0.62(+3.52%)
Sep 02, 2016 17.45 17.45 17.45 0 +0.70(+4.18%)
Sep 01, 2016 16.19 16.80 16.11 16.75 67,963 +0.34(+2.07%)
Aug 31, 2016 16.56 16.56 16.39 16.41 55,078 -0.35(-2.09%)
Aug 30, 2016 17.03 17.11 16.61 16.76 12,688 -0.38(-2.22%)
Aug 29, 2016 16.73 17.21 16.73 17.14 24,668 -0.44(-2.50%)
Aug 26, 2016 17.97 18.34 17.37 17.58 40,617 -0.11(-0.62%)
Aug 25, 2016 17.80 17.91 17.61 17.69 95,525 +0.17(+0.97%)
Aug 24, 2016 17.85 17.94 17.52 17.52 25,748 -0.64(-3.52%)
Aug 23, 2016 18.33 18.43 18.16 18.16 6,005 +0.08(+0.44%)
Aug 22, 2016 18.04 18.10 17.96 18.08 17,219 +0.00(+0.00%)
Aug 19, 2016 18.04 18.08 17.94 18.08 10,059 -0.01(-0.06%)
Aug 18, 2016 18.22 18.22 18.02 18.09 45,208 +0.17(+0.96%)
Aug 17, 2016 17.71 18.10 17.70 17.92 75,331 -0.90(-4.79%)
Aug 16, 2016 18.84 18.95 18.65 18.82 43,584 -0.04(-0.24%)
Aug 15, 2016 18.75 18.98 18.70 18.86 25,960 -0.44(-2.25%)
Aug 12, 2016 19.83 19.94 19.29 19.30 250,049 -0.02(-0.08%)
Aug 11, 2016 19.51 19.62 19.21 19.32 34,525 -0.46(-2.35%)
Aug 10, 2016 19.42 19.98 19.42 19.78 44,131 +0.98(+5.21%)
Aug 09, 2016 18.88 18.89 18.64 18.80 97,668 -0.04(-0.21%)
Aug 08, 2016 18.89 18.89 18.82 18.84 21,900 -0.11(-0.58%)
Aug 05, 2016 19.23 19.30 18.91 18.95 63,545 -0.57(-2.92%)
Aug 04, 2016 19.33 19.52 19.33 19.52 10,943 +0.19(+0.98%)
Aug 03, 2016 19.20 19.35 19.17 19.33 36,237 -0.04(-0.21%)
Aug 02, 2016 19.24 19.44 19.23 19.37 55,256 +0.00(+0.00%)
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.