Newcrest Mining Ltd ADR (OP: NCMGY )

18.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.71 38.61 37.71 38.45 124,103 -0.08(-0.21%)
Nov 29, 2010 38.11 38.53 37.61 38.53 15,866 +0.08(+0.21%)
Nov 26, 2010 39.15 39.18 38.31 38.45 94,822 -0.45(-1.16%)
Nov 24, 2010 38.75 38.90 38.90 38.90 60,346 +0.63(+1.65%)
Nov 23, 2010 38.57 38.79 38.20 38.27 35,493 -1.15(-2.92%)
Nov 22, 2010 39.25 39.50 38.70 39.42 38,888 +0.03(+0.08%)
Nov 19, 2010 39.15 39.65 39.15 39.39 20,297 -0.91(-2.26%)
Nov 18, 2010 40.07 40.33 39.75 40.30 36,440 +0.95(+2.41%)
Nov 17, 2010 39.30 39.54 38.95 39.35 77,340 -0.30(-0.76%)
Nov 16, 2010 40.15 40.15 39.30 39.65 45,944 -1.01(-2.48%)
Nov 15, 2010 40.99 41.34 40.66 40.66 64,082 -0.44(-1.07%)
Nov 12, 2010 42.39 42.39 40.80 41.10 123,561 -1.82(-4.24%)
Nov 11, 2010 42.85 42.98 42.53 42.92 41,464 +0.07(+0.16%)
Nov 10, 2010 42.27 42.85 41.91 42.85 26,163 +0.20(+0.47%)
Nov 09, 2010 43.92 44.75 42.56 42.65 54,825 -1.01(-2.31%)
Nov 08, 2010 42.87 43.80 42.87 43.66 98,876 +0.26(+0.60%)
Nov 05, 2010 43.30 43.60 43.27 43.40 48,941 +1.00(+2.36%)
Nov 04, 2010 42.00 42.40 42.00 42.40 90,353 +2.05(+5.08%)
Nov 03, 2010 40.15 40.35 39.36 40.35 48,824 +0.25(+0.62%)
Nov 02, 2010 39.77 40.10 39.75 40.10 154,366 +0.44(+1.11%)
Nov 01, 2010 39.73 40.00 39.39 39.66 43,592 +0.26(+0.66%)
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%)
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.