Newcrest Mining Ltd ADR (OP: NCMGY )

18.00 USD +0.61 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.00 24.29 23.90 23.99 315,748 -0.16(-0.66%)
May 30, 2012 24.13 24.60 24.00 24.15 123,436 -0.75(-3.01%)
May 29, 2012 24.86 25.34 24.80 24.90 70,767 +0.83(+3.45%)
May 25, 2012 24.00 24.27 24.00 24.07 110,341 -0.13(-0.54%)
May 24, 2012 24.03 24.45 23.92 24.20 144,778 -0.14(-0.58%)
May 23, 2012 24.10 24.34 23.67 24.34 419,164 +0.05(+0.21%)
May 22, 2012 24.50 24.85 24.15 24.29 182,707 -1.03(-4.07%)
May 21, 2012 24.75 25.35 24.60 25.32 158,236 +0.62(+2.51%)
May 18, 2012 24.50 25.03 24.48 24.70 102,985 +0.47(+1.94%)
May 17, 2012 23.75 24.39 23.74 24.23 102,389 +0.74(+3.15%)
May 16, 2012 23.64 23.95 23.40 23.49 72,633 -0.76(-3.13%)
May 15, 2012 24.55 24.77 24.25 24.25 117,243 -0.72(-2.88%)
May 14, 2012 25.00 25.20 24.90 24.97 157,547 -0.53(-2.08%)
May 11, 2012 25.42 25.75 25.40 25.50 176,251 +0.41(+1.63%)
May 10, 2012 25.20 25.51 25.07 25.09 148,918 +1.06(+4.41%)
May 09, 2012 23.76 24.49 23.58 24.03 217,748 -0.72(-2.91%)
May 08, 2012 24.90 25.10 24.55 24.75 110,791 -0.97(-3.77%)
May 07, 2012 25.65 25.82 25.58 25.72 96,968 -0.24(-0.92%)
May 04, 2012 26.05 26.23 25.86 25.96 138,366 -0.94(-3.49%)
May 03, 2012 27.20 27.50 26.81 26.90 278,120 -0.30(-1.10%)
May 02, 2012 27.08 27.33 27.04 27.20 129,314 -0.03(-0.11%)
May 01, 2012 27.09 27.39 27.09 27.23 71,145 +0.11(+0.41%)
Apr 30, 2012 26.85 27.20 26.85 27.12 275,543 +0.21(+0.78%)
Apr 27, 2012 26.65 27.00 26.65 26.91 112,258 +0.40(+1.51%)
Apr 26, 2012 26.30 26.70 26.25 26.51 1,374,483 -0.77(-2.82%)
Apr 25, 2012 27.49 27.49 26.90 27.28 213,997 +0.31(+1.15%)
Apr 24, 2012 27.17 27.57 26.84 26.97 86,968 -1.26(-4.46%)
Apr 23, 2012 27.95 28.30 27.50 28.23 174,797 -0.64(-2.22%)
Apr 20, 2012 28.90 29.12 28.81 28.87 226,852 -0.03(-0.10%)
Apr 19, 2012 28.90 29.27 28.83 28.90 134,873 -0.40(-1.37%)
Apr 18, 2012 29.75 29.75 29.28 29.30 86,793 -0.36(-1.21%)
Apr 17, 2012 29.22 29.72 29.22 29.66 88,323 +0.42(+1.44%)
Apr 16, 2012 29.50 29.80 29.20 29.24 51,028 -0.73(-2.44%)
Apr 13, 2012 30.11 30.59 29.87 29.97 66,877 -0.58(-1.90%)
Apr 12, 2012 29.91 30.60 29.91 30.55 135,713 +0.95(+3.21%)
Apr 11, 2012 29.53 29.74 29.53 29.60 83,183 +0.30(+1.02%)
Apr 10, 2012 29.44 29.70 29.00 29.30 111,354 +0.55(+1.91%)
Apr 09, 2012 28.46 28.80 28.40 28.75 95,588 +0.13(+0.45%)
Apr 05, 2012 28.63 28.91 28.61 28.62 94,179 -0.06(-0.21%)
Apr 04, 2012 29.00 29.25 28.55 28.68 83,061 -1.01(-3.40%)
Apr 03, 2012 30.11 30.48 29.55 29.69 53,262 -1.18(-3.82%)
Apr 02, 2012 30.42 30.99 30.42 30.87 161,346 +0.20(+0.65%)
Mar 30, 2012 30.70 31.01 30.65 30.67 163,615 -0.57(-1.82%)
Mar 29, 2012 31.08 31.43 30.85 31.24 39,535 +0.60(+1.96%)
Mar 28, 2012 31.09 31.20 30.50 30.64 180,966 +0.39(+1.29%)
Mar 27, 2012 30.70 30.80 30.25 30.25 69,405 -0.50(-1.63%)
Mar 26, 2012 30.55 30.75 30.49 30.75 94,839 +0.21(+0.69%)
Mar 23, 2012 30.00 30.55 30.00 30.54 59,259 +0.40(+1.33%)
Mar 22, 2012 29.90 30.38 29.90 30.14 99,241 +0.19(+0.63%)
Mar 21, 2012 30.33 30.33 29.95 29.95 111,020 -0.68(-2.22%)
Mar 20, 2012 30.51 30.70 30.28 30.63 48,331 -0.92(-2.92%)
Mar 19, 2012 31.30 31.65 31.30 31.55 104,436 -0.30(-0.94%)
Mar 16, 2012 31.70 32.00 31.70 31.85 331,653 -0.06(-0.19%)
Mar 15, 2012 31.62 32.05 31.62 31.91 352,091 -0.19(-0.59%)
Mar 14, 2012 32.75 32.75 31.95 32.10 56,741 -1.20(-3.60%)
Mar 13, 2012 33.24 33.45 33.19 33.30 115,742 +0.30(+0.91%)
Mar 12, 2012 33.05 33.10 32.94 33.00 29,637 -0.80(-2.37%)
Mar 09, 2012 33.64 33.99 33.50 33.80 26,344 +0.93(+2.83%)
Mar 08, 2012 32.52 32.95 32.37 32.87 63,339 +0.23(+0.70%)
Mar 07, 2012 32.20 32.64 32.11 32.64 64,128 -0.26(-0.79%)
Mar 06, 2012 33.25 33.25 32.80 32.90 97,934 -1.40(-4.08%)
Mar 05, 2012 34.50 34.50 34.10 34.30 47,059 -0.35(-1.01%)
Mar 02, 2012 34.75 34.83 34.50 34.65 78,285 -0.76(-2.15%)
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.