Newcrest Mining Ltd ADR (OP: NCMGY )

13.55 -0.34 (-2.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.66 18.60 17.66 18.60 110,587 +0.46(+2.54%)
Aug 30, 2017 18.04 18.26 17.92 18.14 10,076 +0.05(+0.29%)
Aug 29, 2017 18.41 18.41 18.02 18.09 23,232 -0.18(-1.00%)
Aug 28, 2017 17.89 18.27 17.67 18.27 44,303 +0.42(+2.35%)
Aug 25, 2017 17.64 17.88 17.44 17.85 20,022 +0.19(+1.08%)
Aug 24, 2017 17.47 17.67 17.47 17.66 21,133 +0.34(+1.96%)
Aug 23, 2017 17.05 17.33 17.05 17.32 7,284 -0.09(-0.52%)
Aug 22, 2017 17.41 17.44 17.20 17.41 11,724 +0.00(+0.00%)
Aug 21, 2017 17.11 17.43 17.11 17.41 25,149 +0.22(+1.28%)
Aug 18, 2017 17.35 17.46 17.12 17.19 27,420 +0.02(+0.12%)
Aug 17, 2017 17.41 17.41 17.10 17.17 34,466 +0.13(+0.76%)
Aug 16, 2017 16.65 17.20 16.65 17.04 8,755 +0.23(+1.37%)
Aug 15, 2017 16.91 16.91 16.77 16.81 17,326 -0.13(-0.74%)
Aug 14, 2017 17.21 17.21 16.81 16.94 7,877 -0.51(-2.95%)
Aug 11, 2017 17.25 17.45 17.16 17.45 4,255 +0.27(+1.57%)
Aug 10, 2017 17.06 17.20 17.00 17.18 29,268 +0.62(+3.74%)
Aug 09, 2017 16.22 16.56 16.16 16.56 13,784 +0.60(+3.76%)
Aug 08, 2017 16.51 16.51 15.88 15.96 5,801 -0.07(-0.44%)
Aug 07, 2017 16.04 16.08 15.88 16.03 4,610 +0.21(+1.33%)
Aug 04, 2017 15.87 15.87 15.65 15.82 15,002 -0.39(-2.41%)
Aug 03, 2017 16.21 16.29 16.21 16.21 18,162 -0.14(-0.83%)
Aug 02, 2017 16.31 16.43 16.21 16.35 6,811 +0.06(+0.37%)
Aug 01, 2017 16.17 16.42 16.17 16.29 7,695 +0.12(+0.77%)
Jul 31, 2017 16.21 16.21 16.04 16.16 4,159 +0.21(+1.32%)
Jul 28, 2017 15.89 16.08 15.85 15.95 14,239 +0.00(+0.00%)
Jul 27, 2017 16.08 16.20 15.88 15.95 9,311 -0.58(-3.51%)
Jul 26, 2017 15.98 16.66 15.90 16.53 14,066 +0.32(+1.97%)
Jul 25, 2017 16.29 16.29 16.15 16.21 18,477 +0.49(+3.12%)
Jul 24, 2017 15.59 15.84 15.59 15.72 15,447 +0.12(+0.77%)
Jul 21, 2017 15.55 15.70 15.41 15.60 6,741 -0.07(-0.45%)
Jul 20, 2017 15.59 15.73 15.54 15.67 13,084 +0.08(+0.51%)
Jul 19, 2017 15.60 15.61 15.47 15.59 11,145 -0.02(-0.13%)
Jul 18, 2017 15.73 15.73 15.52 15.61 24,306 +0.18(+1.20%)
Jul 17, 2017 15.62 15.62 15.39 15.43 28,304 -0.50(-3.17%)
Jul 14, 2017 16.00 15.88 15.93 6,695 +0.30(+1.92%)
Jul 13, 2017 15.90 15.90 15.60 15.63 25,539 -0.02(-0.13%)
Jul 12, 2017 15.37 15.66 15.37 15.65 15,387 +0.33(+2.15%)
Jul 11, 2017 15.10 15.32 15.00 15.32 14,132 -0.01(-0.07%)
Jul 10, 2017 14.76 15.35 14.76 15.33 25,388 +0.37(+2.47%)
Jul 07, 2017 15.01 15.01 14.90 14.96 11,879 -0.23(-1.51%)
Jul 06, 2017 15.32 15.32 15.04 15.19 38,105 +0.22(+1.47%)
Jul 05, 2017 15.13 14.88 14.97 6,555 -0.11(-0.73%)
Jul 03, 2017 15.15 15.31 15.00 15.08 10,477 -0.40(-2.58%)
Jun 30, 2017 15.62 15.62 15.46 15.48 22,135 -0.27(-1.71%)
Jun 29, 2017 15.81 15.87 15.66 15.75 5,736 +0.14(+0.90%)
Jun 28, 2017 15.73 15.73 15.46 15.61 17,021 -0.38(-2.38%)
Jun 27, 2017 15.68 16.23 15.68 15.99 8,765 +0.14(+0.88%)
Jun 26, 2017 15.75 15.85 15.75 15.85 26,646 -0.44(-2.70%)
Jun 23, 2017 16.18 16.31 16.18 16.29 8,536 +0.42(+2.68%)
Jun 22, 2017 16.02 16.04 15.85 15.87 18,897 +0.05(+0.35%)
Jun 21, 2017 15.79 15.82 15.66 15.81 8,702 -0.04(-0.25%)
Jun 20, 2017 15.75 16.04 15.75 15.85 14,841 -0.47(-2.85%)
Jun 19, 2017 16.42 16.45 16.30 16.32 8,844 +0.14(+0.83%)
Jun 16, 2017 16.20 16.20 16.10 16.18 18,855 +0.04(+0.25%)
Jun 15, 2017 16.10 16.21 16.02 16.14 15,105 -0.17(-1.04%)
Jun 14, 2017 16.86 16.92 16.19 16.31 12,409 -0.16(-0.97%)
Jun 13, 2017 16.03 16.56 16.03 16.47 14,377 +0.13(+0.80%)
Jun 12, 2017 16.34 16.34 16.14 16.34 7,090 +0.07(+0.43%)
Jun 09, 2017 16.54 16.54 16.15 16.27 4,216 +0.25(+1.59%)
Jun 08, 2017 16.06 16.06 15.85 16.02 21,522 -0.30(-1.87%)
Jun 07, 2017 16.53 16.53 16.20 16.32 9,884 -0.31(-1.86%)
Jun 06, 2017 16.40 16.70 16.39 16.63 32,363 +0.62(+3.91%)
Jun 05, 2017 16.19 16.19 15.93 16.00 9,606 -0.27(-1.68%)
Jun 02, 2017 16.00 16.30 16.00 16.28 32,443 +0.47(+2.99%)
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.