Newcrest Mining Ltd ADR (OP: NCMGY )

17.32 -0.07 (-0.43%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 38.81 39.44 38.75 39.40 172,239 +0.57(+1.47%)
Oct 28, 2010 38.65 39.21 38.36 38.83 676,252 +0.98(+2.59%)
Oct 27, 2010 38.15 38.41 37.42 37.85 397,983 -2.24(-5.59%)
Oct 25, 2010 40.60 40.60 40.07 40.09 66,697 +1.41(+3.65%)
Oct 22, 2010 39.10 39.10 38.45 38.68 148,653 +0.13(+0.34%)
Oct 21, 2010 39.55 39.55 38.10 38.55 53,754 -0.15(-0.39%)
Oct 20, 2010 38.70 39.80 38.70 38.70 133,280 +0.40(+1.04%)
Oct 19, 2010 39.20 39.20 37.96 38.30 93,886 -2.62(-6.40%)
Oct 18, 2010 40.24 40.95 40.24 40.92 82,775 +0.16(+0.39%)
Oct 15, 2010 41.90 41.99 40.76 40.76 946,748 -1.08(-2.58%)
Oct 14, 2010 41.99 42.30 41.70 41.84 174,318 +0.39(+0.94%)
Oct 13, 2010 40.50 41.62 40.50 41.45 248,976 +1.12(+2.78%)
Oct 12, 2010 40.12 40.45 39.71 40.33 66,552 -1.18(-2.84%)
Oct 11, 2010 41.89 41.89 41.32 41.51 123,351 -0.24(-0.57%)
Oct 08, 2010 40.65 41.85 40.65 41.75 76,464 +0.82(+2.00%)
Oct 07, 2010 41.90 41.95 40.62 40.93 186,502 -0.22(-0.53%)
Oct 06, 2010 40.83 41.24 40.73 41.15 143,257 +1.05(+2.62%)
Oct 05, 2010 39.17 40.13 39.17 40.10 418,768 +1.32(+3.40%)
Oct 04, 2010 39.35 39.35 38.61 38.78 133,113 -0.39(-1.00%)
Oct 01, 2010 38.89 39.17 38.75 39.17 137,681 +0.67(+1.74%)
Sep 30, 2010 38.65 38.89 37.90 38.50 489,388 -0.11(-0.28%)
Sep 29, 2010 38.75 39.00 38.60 38.61 329,531 +0.54(+1.42%)
Sep 28, 2010 37.85 38.10 37.39 38.07 1,033,354 +0.29(+0.77%)
Sep 27, 2010 38.07 38.31 37.76 37.78 371,667 -0.91(-2.34%)
Sep 24, 2010 38.46 38.80 38.40 38.69 177,249 +0.02(+0.04%)
Sep 23, 2010 38.60 39.00 38.30 38.67 68,831 -0.24(-0.62%)
Sep 22, 2010 38.76 39.25 38.55 38.91 76,153 -0.77(-1.94%)
Sep 21, 2010 38.64 39.95 38.30 39.68 165,626 +0.31(+0.78%)
Sep 20, 2010 39.25 39.60 38.89 39.37 122,770 +0.61(+1.58%)
Sep 17, 2010 38.82 39.10 38.70 38.76 29,102 +1.77(+4.79%)
Sep 15, 2010 36.83 37.21 36.83 36.99 17,607 -0.78(-2.07%)
Sep 14, 2010 36.65 37.82 36.31 37.77 94,570 +1.96(+5.47%)
Sep 13, 2010 36.29 36.37 35.72 35.81 16,867 -0.09(-0.25%)
Sep 10, 2010 35.72 36.02 35.72 35.90 579,895 -0.45(-1.24%)
Sep 09, 2010 35.93 36.94 35.93 36.35 97,674 +0.54(+1.51%)
Sep 08, 2010 35.37 35.81 35.37 35.81 21,220 +1.01(+2.90%)
Sep 07, 2010 34.88 34.90 34.51 34.80 34,975 -0.60(-1.69%)
Sep 03, 2010 35.27 35.64 35.27 35.40 41,464 +0.50(+1.43%)
Sep 02, 2010 34.59 34.90 34.40 34.90 708,558 +0.60(+1.75%)
Sep 01, 2010 33.32 34.50 33.32 34.30 65,944 +1.15(+3.47%)
Aug 31, 2010 32.71 33.25 32.70 33.15 43,895 +1.10(+3.43%)
Aug 30, 2010 32.06 32.25 31.85 32.05 85,660 +0.70(+2.23%)
Aug 27, 2010 31.21 31.43 31.00 31.35 210,261 -0.35(-1.10%)
Aug 26, 2010 31.74 31.93 31.60 31.70 53,882 +0.20(+0.63%)
Aug 25, 2010 30.96 31.65 30.80 31.50 54,271 +0.15(+0.48%)
Aug 24, 2010 30.66 31.95 30.66 31.35 41,146 -0.55(-1.72%)
Aug 23, 2010 32.00 32.21 31.75 31.90 83,364 +0.18(+0.57%)
Aug 20, 2010 31.57 31.72 31.13 31.72 28,797 +0.42(+1.34%)
Aug 19, 2010 31.60 31.78 31.30 31.30 47,272 -0.30(-0.95%)
Aug 18, 2010 31.50 31.75 31.40 31.60 38,033 -0.28(-0.88%)
Aug 17, 2010 32.00 32.40 31.65 31.88 17,723 +0.19(+0.60%)
Aug 16, 2010 31.33 31.69 31.25 31.69 36,525 +1.09(+3.56%)
Aug 13, 2010 30.75 30.95 30.60 30.60 11,459 +0.15(+0.49%)
Aug 12, 2010 30.10 30.80 30.00 30.45 19,010 +0.05(+0.16%)
Aug 11, 2010 31.05 31.05 30.11 30.40 26,249 -1.17(-3.71%)
Aug 10, 2010 31.89 31.89 30.99 31.57 16,434 -0.13(-0.41%)
Aug 09, 2010 31.80 32.00 31.55 31.70 34,676 -0.15(-0.47%)
Aug 06, 2010 31.40 31.85 31.30 31.85 52,456 +0.61(+1.95%)
Aug 05, 2010 31.21 31.60 31.15 31.24 13,081 +0.24(+0.77%)
Aug 04, 2010 30.85 31.10 30.85 31.00 120,528 +0.70(+2.31%)
Aug 03, 2010 30.27 30.50 30.27 30.30 82,471 -0.45(-1.46%)
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.