Newcrest Mining Ltd ADR (OP: NCMGY )

16.15 USD -0.95 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.52 17.74 17.26 17.35 61,736 -0.45(-2.50%)
Nov 29, 2017 17.80 17.94 17.79 17.80 13,643 -0.34(-1.87%)
Nov 28, 2017 17.90 18.28 17.90 18.14 6,578 +0.24(+1.31%)
Nov 27, 2017 17.76 17.96 17.76 17.90 53,584 -0.11(-0.60%)
Nov 24, 2017 17.78 18.01 17.52 18.01 1,556 -0.12(-0.67%)
Nov 22, 2017 17.91 18.16 17.91 18.13 17,192 +0.20(+1.12%)
Nov 21, 2017 18.07 18.07 17.73 17.93 6,233 +0.33(+1.87%)
Nov 20, 2017 17.52 17.95 17.51 17.60 25,302 -0.52(-2.87%)
Nov 17, 2017 17.55 18.26 17.55 18.12 38,172 +0.09(+0.50%)
Nov 16, 2017 17.96 18.11 17.79 18.03 6,947 +0.30(+1.69%)
Nov 15, 2017 18.10 18.10 17.68 17.73 4,881 -0.01(-0.06%)
Nov 14, 2017 17.78 17.90 17.57 17.74 8,308 -0.20(-1.11%)
Nov 13, 2017 17.86 18.00 17.68 17.94 26,961 +0.13(+0.73%)
Nov 10, 2017 17.80 17.82 17.55 17.81 11,865 -0.18(-1.00%)
Nov 09, 2017 17.80 18.00 17.63 17.99 7,191 +0.16(+0.90%)
Nov 08, 2017 17.85 17.87 17.73 17.83 4,916 +0.12(+0.68%)
Nov 07, 2017 17.55 17.75 17.50 17.71 5,605 -0.17(-0.95%)
Nov 06, 2017 17.50 17.94 17.50 17.88 39,135 +0.45(+2.58%)
Nov 03, 2017 17.54 17.63 17.33 17.43 13,196 -0.02(-0.11%)
Nov 02, 2017 17.45 17.46 17.23 17.45 7,562 -0.12(-0.68%)
Nov 01, 2017 17.50 17.60 17.33 17.57 9,608 +0.48(+2.81%)
Oct 31, 2017 17.02 17.09 16.91 17.09 10,417 -0.21(-1.21%)
Oct 30, 2017 17.41 17.41 17.14 17.30 17,276 +0.28(+1.65%)
Oct 27, 2017 16.80 17.02 16.76 17.02 10,916 +0.39(+2.38%)
Oct 26, 2017 16.95 17.06 16.58 16.62 30,823 -0.30(-1.74%)
Oct 25, 2017 16.10 16.95 16.10 16.92 11,304 +0.07(+0.42%)
Oct 24, 2017 16.83 17.02 16.74 16.85 16,255 -0.14(-0.82%)
Oct 23, 2017 16.94 16.99 16.76 16.99 8,068 +0.23(+1.37%)
Oct 20, 2017 16.95 17.00 16.75 16.76 12,999 -0.64(-3.68%)
Oct 19, 2017 17.34 17.53 17.34 17.40 25,929 +0.37(+2.17%)
Oct 18, 2017 17.00 17.13 17.00 17.03 13,936 -0.03(-0.18%)
Oct 17, 2017 17.02 17.19 17.02 17.06 3,643 +0.04(+0.24%)
Oct 16, 2017 17.05 17.27 16.89 17.02 12,026 -0.41(-2.35%)
Oct 13, 2017 17.33 17.45 17.33 17.43 13,272 +0.33(+1.93%)
Oct 12, 2017 16.65 17.11 16.65 17.10 13,047 -0.30(-1.72%)
Oct 11, 2017 17.34 17.40 17.06 17.40 8,941 +0.20(+1.16%)
Oct 10, 2017 17.45 17.45 17.16 17.20 5,419 +0.21(+1.24%)
Oct 09, 2017 16.95 17.02 16.80 16.99 9,756 +0.03(+0.18%)
Oct 06, 2017 17.05 17.05 16.54 16.96 27,379 +0.56(+3.45%)
Oct 05, 2017 16.60 16.64 16.35 16.39 15,900 -0.22(-1.29%)
Oct 04, 2017 16.60 16.61 16.50 16.61 15,161 -0.01(-0.06%)
Oct 03, 2017 16.69 16.69 16.49 16.62 21,997 -0.08(-0.48%)
Oct 02, 2017 16.45 16.76 16.45 16.70 11,480 +0.19(+1.15%)
Sep 29, 2017 16.46 16.53 16.38 16.51 6,508 -0.16(-0.96%)
Sep 28, 2017 16.26 16.73 16.26 16.67 23,314 +0.01(+0.06%)
Sep 27, 2017 16.66 16.79 16.62 16.66 23,701 -0.18(-1.07%)
Sep 26, 2017 17.05 17.08 16.76 16.84 40,531 -0.84(-4.75%)
Sep 25, 2017 16.86 17.68 16.86 17.68 30,318 +0.36(+2.08%)
Sep 22, 2017 17.40 17.40 17.20 17.32 7,572 +0.07(+0.41%)
Sep 21, 2017 17.12 17.31 17.12 17.25 14,808 -0.40(-2.27%)
Sep 20, 2017 18.10 18.33 17.53 17.65 21,923 -0.44(-2.43%)
Sep 19, 2017 17.99 18.09 17.86 18.09 7,069 +0.49(+2.78%)
Sep 18, 2017 17.71 17.81 17.52 17.60 14,680 -0.08(-0.45%)
Sep 15, 2017 17.72 17.77 17.67 17.68 9,799 -0.35(-1.94%)
Sep 14, 2017 17.52 18.03 17.52 18.03 9,492 +0.46(+2.62%)
Sep 13, 2017 17.72 17.72 17.57 17.57 8,269 -0.30(-1.68%)
Sep 12, 2017 17.51 17.87 17.51 17.87 11,013 -0.08(-0.45%)
Sep 11, 2017 18.23 18.23 17.95 17.95 12,068 -0.63(-3.39%)
Sep 08, 2017 18.73 18.94 18.45 18.58 30,542 -0.43(-2.26%)
Sep 07, 2017 18.66 19.01 18.66 19.01 13,177 +0.35(+1.88%)
Sep 06, 2017 18.54 18.83 18.54 18.66 20,337 -0.31(-1.63%)
Sep 05, 2017 19.22 19.22 18.75 18.97 21,903 +0.33(+1.77%)
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.