Newcrest Mining Ltd ADR (OP: NCMGY )

17.73 -0.35 (-1.94%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.02 17.09 16.91 17.09 10,417 -0.21(-1.21%)
Oct 30, 2017 17.41 17.41 17.14 17.30 17,276 +0.28(+1.65%)
Oct 27, 2017 16.80 17.02 16.76 17.02 10,916 +0.39(+2.38%)
Oct 26, 2017 16.95 17.06 16.58 16.62 30,823 -0.30(-1.74%)
Oct 25, 2017 16.10 16.95 16.10 16.92 11,304 +0.07(+0.42%)
Oct 24, 2017 16.83 17.02 16.74 16.85 16,255 -0.14(-0.82%)
Oct 23, 2017 16.94 16.99 16.76 16.99 8,068 +0.23(+1.37%)
Oct 20, 2017 16.95 17.00 16.75 16.76 12,999 -0.64(-3.68%)
Oct 19, 2017 17.34 17.53 17.34 17.40 25,929 +0.37(+2.17%)
Oct 18, 2017 17.00 17.13 17.00 17.03 13,936 -0.03(-0.18%)
Oct 17, 2017 17.02 17.19 17.02 17.06 3,643 +0.04(+0.24%)
Oct 16, 2017 17.05 17.27 16.89 17.02 12,026 -0.41(-2.35%)
Oct 13, 2017 17.33 17.45 17.33 17.43 13,272 +0.33(+1.93%)
Oct 12, 2017 16.65 17.11 16.65 17.10 13,047 -0.30(-1.72%)
Oct 11, 2017 17.34 17.40 17.06 17.40 8,941 +0.20(+1.16%)
Oct 10, 2017 17.45 17.45 17.16 17.20 5,419 +0.21(+1.24%)
Oct 09, 2017 16.95 17.02 16.80 16.99 9,756 +0.03(+0.18%)
Oct 06, 2017 17.05 17.05 16.54 16.96 27,379 +0.57(+3.45%)
Oct 05, 2017 16.60 16.64 16.35 16.39 15,900 -0.21(-1.29%)
Oct 04, 2017 16.60 16.61 16.50 16.61 15,161 -0.01(-0.06%)
Oct 03, 2017 16.69 16.69 16.49 16.62 21,997 -0.08(-0.48%)
Oct 02, 2017 16.45 16.76 16.45 16.70 11,480 +0.19(+1.15%)
Sep 29, 2017 16.46 16.53 16.38 16.51 6,508 -0.16(-0.96%)
Sep 28, 2017 16.26 16.73 16.26 16.67 23,314 +0.01(+0.06%)
Sep 27, 2017 16.66 16.79 16.62 16.66 23,701 -0.18(-1.07%)
Sep 26, 2017 17.05 17.08 16.76 16.84 40,531 -0.84(-4.75%)
Sep 25, 2017 16.86 17.68 16.86 17.68 30,318 +0.36(+2.08%)
Sep 22, 2017 17.40 17.40 17.20 17.32 7,572 +0.07(+0.41%)
Sep 21, 2017 17.12 17.31 17.12 17.25 14,808 -0.40(-2.27%)
Sep 20, 2017 18.10 18.33 17.53 17.65 21,923 -0.44(-2.43%)
Sep 19, 2017 17.99 18.09 17.86 18.09 7,069 +0.49(+2.78%)
Sep 18, 2017 17.71 17.81 17.52 17.60 14,680 -0.08(-0.45%)
Sep 15, 2017 17.72 17.77 17.67 17.68 9,799 -0.35(-1.94%)
Sep 14, 2017 17.52 18.03 17.52 18.03 9,492 +0.46(+2.62%)
Sep 13, 2017 17.72 17.72 17.57 17.57 8,269 -0.30(-1.68%)
Sep 12, 2017 17.51 17.87 17.51 17.87 11,013 -0.08(-0.45%)
Sep 11, 2017 18.23 18.23 17.95 17.95 12,068 -0.63(-3.39%)
Sep 08, 2017 18.73 18.94 18.45 18.58 30,542 -0.43(-2.26%)
Sep 07, 2017 18.66 19.01 18.66 19.01 13,177 +0.35(+1.88%)
Sep 06, 2017 18.54 18.82 18.54 18.66 20,337 -0.31(-1.63%)
Sep 05, 2017 19.22 19.22 18.75 18.97 21,903 +0.33(+1.77%)
Sep 01, 2017 18.65 18.74 18.46 18.64 10,036 +0.04(+0.22%)
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%)
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.