Newcrest Mining Ltd ADR (OP: NCMGY )

18.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.89 36.35 34.85 34.97 89,132 -1.00(-2.78%)
Feb 28, 2012 35.75 36.15 35.75 35.97 38,915 +0.21(+0.59%)
Feb 27, 2012 36.00 36.00 35.55 35.76 31,104 -1.04(-2.83%)
Feb 24, 2012 37.00 37.18 36.77 36.80 21,202 -1.88(-4.86%)
Feb 23, 2012 38.46 38.78 38.46 38.68 27,011 +0.33(+0.86%)
Feb 22, 2012 37.65 38.44 37.65 38.35 67,528 +0.66(+1.75%)
Feb 21, 2012 37.44 37.89 37.35 37.69 90,854 +1.59(+4.40%)
Feb 17, 2012 36.12 36.67 35.85 36.10 18,656 -0.72(-1.96%)
Feb 16, 2012 36.50 36.92 36.40 36.82 43,586 +0.02(+0.05%)
Feb 15, 2012 36.85 37.32 36.69 36.80 55,192 +0.10(+0.27%)
Feb 14, 2012 36.61 36.97 36.45 36.70 32,802 -0.84(-2.24%)
Feb 13, 2012 37.53 37.76 37.42 37.54 36,413 +1.74(+4.86%)
Feb 10, 2012 35.70 36.20 35.55 35.80 55,430 -0.31(-0.86%)
Feb 09, 2012 35.97 36.48 35.97 36.11 34,400 +0.31(+0.87%)
Feb 08, 2012 36.32 36.33 35.59 35.80 36,189 -0.62(-1.70%)
Feb 07, 2012 35.71 36.42 35.71 36.42 42,877 +0.13(+0.36%)
Feb 06, 2012 36.07 36.47 36.07 36.29 28,760 -0.54(-1.47%)
Feb 03, 2012 36.55 37.13 36.55 36.83 110,116 +0.32(+0.88%)
Feb 02, 2012 36.19 36.55 36.19 36.51 31,713 +0.51(+1.42%)
Feb 01, 2012 35.69 36.20 35.69 36.00 62,819 +0.07(+0.19%)
Jan 31, 2012 35.79 36.19 35.60 35.93 45,214 -0.33(-0.91%)
Jan 30, 2012 36.00 36.37 36.00 36.26 66,813 -0.77(-2.08%)
Jan 27, 2012 36.33 37.09 36.30 37.03 85,023 +0.95(+2.63%)
Jan 26, 2012 35.42 36.28 35.42 36.08 99,181 +0.48(+1.35%)
Jan 25, 2012 34.21 35.70 34.20 35.60 70,918 +1.35(+3.94%)
Jan 24, 2012 33.79 34.36 33.79 34.25 37,535 +0.40(+1.18%)
Jan 23, 2012 33.96 34.22 33.76 33.85 28,528 -0.05(-0.15%)
Jan 20, 2012 33.75 33.90 33.70 33.90 59,151 +0.14(+0.41%)
Jan 19, 2012 33.88 34.05 33.67 33.76 36,082 -0.49(-1.43%)
Jan 18, 2012 33.78 34.25 33.78 34.25 26,012 +0.88(+2.64%)
Jan 17, 2012 33.47 33.87 33.28 33.37 18,422 +0.25(+0.75%)
Jan 13, 2012 32.89 33.32 32.71 33.12 24,297 -0.63(-1.87%)
Jan 12, 2012 33.51 34.13 33.51 33.75 146,311 +0.00(+0.00%)
Jan 11, 2012 33.67 33.84 33.46 33.75 25,978 +0.25(+0.75%)
Jan 10, 2012 33.05 33.56 33.05 33.50 460,455 +1.45(+4.52%)
Jan 09, 2012 32.12 32.27 31.85 32.05 687,730 +0.72(+2.31%)
Jan 06, 2012 31.35 31.63 31.25 31.33 50,542 -0.02(-0.07%)
Jan 05, 2012 31.15 31.45 31.15 31.35 47,399 -0.80(-2.49%)
Jan 04, 2012 31.95 32.15 31.84 32.15 21,752 +1.84(+6.07%)
Dec 30, 2011 30.05 30.40 30.05 30.31 32,995 +0.02(+0.07%)
Dec 29, 2011 29.70 30.29 29.70 30.29 96,839 -0.18(-0.59%)
Dec 28, 2011 31.15 31.15 30.40 30.47 81,862 -1.18(-3.73%)
Dec 27, 2011 31.70 32.04 31.51 31.65 83,647 -0.04(-0.13%)
Dec 23, 2011 31.74 31.95 31.56 31.69 217,561 -0.21(-0.66%)
Dec 21, 2011 31.77 32.10 31.61 31.90 179,814 +1.16(+3.77%)
Dec 20, 2011 30.06 30.74 30.06 30.74 463,262 +0.74(+2.47%)
Dec 19, 2011 30.88 30.88 30.00 30.00 457,316 -1.49(-4.73%)
Dec 16, 2011 31.33 31.83 31.33 31.49 1,163,731 +1.09(+3.59%)
Dec 15, 2011 30.71 30.86 30.32 30.40 71,998 -0.50(-1.62%)
Dec 14, 2011 31.07 31.42 30.71 30.90 59,903 -0.85(-2.68%)
Dec 13, 2011 32.35 32.89 31.59 31.75 30,038 -0.35(-1.09%)
Dec 12, 2011 33.05 33.05 31.96 32.10 64,408 -1.87(-5.50%)
Dec 09, 2011 33.28 33.97 33.28 33.97 44,508 +0.62(+1.86%)
Dec 08, 2011 34.16 34.35 33.34 33.35 40,334 -0.92(-2.68%)
Dec 07, 2011 33.80 34.50 33.80 34.27 50,002 -0.74(-2.11%)
Dec 06, 2011 34.56 35.18 34.35 35.01 77,932 -1.24(-3.42%)
Dec 05, 2011 36.23 36.74 36.07 36.25 36,726 -0.16(-0.44%)
Dec 02, 2011 36.82 36.83 36.40 36.41 40,263 +0.46(+1.28%)
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.