Newcrest Mining Ltd ADR (OP: NCMGY )

17.88 USD -0.50 (-2.72%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.80 20.15 19.25 19.80 24,247 +1.00(+5.32%)
Jan 30, 2006 18.80 18.90 18.35 18.80 9,765 +0.45(+2.45%)
Jan 27, 2006 18.35 18.40 18.25 18.35 7,464 -0.10(-0.54%)
Jan 26, 2006 18.45 18.45 18.00 18.45 3,141 +0.35(+1.93%)
Jan 25, 2006 18.10 18.65 18.00 18.10 45,742 -0.60(-3.21%)
Jan 24, 2006 18.70 18.70 18.20 18.70 13,662 -0.15(-0.80%)
Jan 23, 2006 18.85 18.85 18.30 18.85 5,863 +0.60(+3.29%)
Jan 20, 2006 18.25 18.50 18.00 18.25 14,806 -0.20(-1.08%)
Jan 19, 2006 18.45 18.50 18.15 18.45 16,510 +0.30(+1.65%)
Jan 18, 2006 18.15 18.35 18.00 18.15 28,223 -0.90(-4.72%)
Jan 17, 2006 19.05 19.35 19.00 19.05 16,899 +0.10(+0.53%)
Jan 13, 2006 18.95 18.95 18.70 18.95 27,915 -0.20(-1.04%)
Jan 12, 2006 19.15 19.15 19.15 19.15 0 -0.55(-2.79%)
Jan 11, 2006 19.70 19.70 19.45 19.70 27,080 +0.20(+1.03%)
Jan 10, 2006 19.50 19.70 19.50 19.50 700 +0.10(+0.52%)
Jan 09, 2006 19.40 19.70 19.25 19.40 1,303 +0.65(+3.47%)
Jan 06, 2006 18.75 18.75 18.75 18.75 250 -0.35(-1.83%)
Jan 05, 2006 19.10 19.15 18.75 19.10 2,880 -0.40(-2.05%)
Jan 04, 2006 18.65 19.50 19.07 19.50 5,400 +0.85(+4.56%)
Jan 03, 2006 18.65 18.65 18.25 18.65 14,300 +0.65(+3.61%)
Dec 30, 2005 18.00 18.00 17.95 18.00 2,800 -0.15(-0.83%)
Dec 29, 2005 18.15 18.15 18.10 18.15 4,900 +0.35(+1.97%)
Dec 28, 2005 17.80 17.80 17.50 17.80 5,043 +0.65(+3.79%)
Dec 23, 2005 17.15 17.15 16.70 17.15 666 +0.60(+3.63%)
Dec 22, 2005 16.10 16.55 16.15 16.55 5,680 +0.45(+2.80%)
Dec 21, 2005 15.80 16.10 16.00 16.10 8,535 +0.30(+1.90%)
Dec 20, 2005 15.80 15.90 15.80 15.80 1,900 -0.30(-1.86%)
Dec 19, 2005 16.10 16.10 15.75 16.10 1,450 +0.50(+3.21%)
Dec 16, 2005 15.60 16.00 15.60 15.60 3,550 -0.45(-2.80%)
Dec 15, 2005 16.05 16.05 15.65 16.05 5,521 +0.05(+0.31%)
Dec 14, 2005 16.00 16.35 16.00 16.00 12,900 -0.25(-1.54%)
Dec 13, 2005 16.25 16.40 16.10 16.25 32,500 -0.85(-4.97%)
Dec 12, 2005 17.10 17.10 16.85 17.10 7,252 +0.30(+1.79%)
Dec 09, 2005 16.80 16.80 16.50 16.80 3,100 +0.20(+1.20%)
Dec 08, 2005 16.60 16.60 16.15 16.60 19,411 +0.35(+2.15%)
Dec 07, 2005 16.25 16.25 16.00 16.25 1,880 +0.20(+1.25%)
Dec 06, 2005 16.05 16.05 15.70 16.05 1,400 +0.05(+0.31%)
Dec 05, 2005 16.00 16.30 15.90 16.00 1,684 +0.75(+4.92%)
Dec 02, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 01, 2005 15.50 15.45 14.90 15.25 4,714 -0.25(-1.61%)
Nov 30, 2005 15.50 15.95 15.50 15.50 7,656 -0.25(-1.59%)
Nov 29, 2005 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Nov 28, 2005 15.75 16.05 15.75 15.75 3,116 +0.75(+5.00%)
Nov 25, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 23, 2005 15.00 15.00 15.00 15.00 600 +0.05(+0.33%)
Nov 22, 2005 14.95 14.95 14.60 14.95 7,383 +0.05(+0.34%)
Nov 21, 2005 14.90 15.10 14.75 14.90 1,600 +0.05(+0.34%)
Nov 18, 2005 14.85 14.85 14.65 14.85 11,100 +0.40(+2.77%)
Nov 17, 2005 14.45 14.70 14.45 14.45 63,808 +0.25(+1.76%)
Nov 16, 2005 14.20 14.25 13.95 14.20 23,165 -0.20(-1.39%)
Nov 15, 2005 14.40 14.40 14.32 14.40 1,410 +0.30(+2.13%)
Nov 14, 2005 14.10 14.10 14.10 14.10 100 +0.00(+0.00%)
Nov 11, 2005 14.10 14.15 14.10 14.10 1,400 +0.20(+1.44%)
Nov 10, 2005 13.90 14.25 13.90 13.90 18,271 +0.15(+1.09%)
Nov 09, 2005 13.75 14.00 13.65 13.75 1,450 -0.10(-0.72%)
Nov 08, 2005 13.95 14.00 13.85 13.85 3,695 -0.10(-0.72%)
Nov 07, 2005 13.95 13.95 13.60 13.95 97,612 -0.20(-1.41%)
Nov 04, 2005 14.15 14.40 14.15 14.15 68,314 +0.00(+0.00%)
Nov 03, 2005 14.15 14.50 14.15 14.15 29,522 +0.15(+1.07%)
Nov 02, 2005 14.00 14.15 13.95 14.00 91,500 -0.05(-0.36%)
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.