Newcrest Mining Ltd ADR (OP: NCMGY )

17.32 -0.07 (-0.43%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.25 18.27 17.50 18.25 45,038 +0.25(+1.39%)
Feb 27, 2007 18.00 18.95 17.80 18.00 46,878 -0.05(-0.28%)
Feb 26, 2007 18.05 18.05 17.65 18.05 18,783 +0.80(+4.64%)
Feb 23, 2007 17.25 17.65 17.20 17.25 14,143 +0.05(+0.29%)
Feb 22, 2007 17.20 17.45 17.00 17.20 17,700 +0.10(+0.58%)
Feb 21, 2007 17.10 17.60 16.80 17.10 36,144 -0.30(-1.72%)
Feb 20, 2007 17.40 17.45 17.05 17.40 81,042 +0.05(+0.29%)
Feb 16, 2007 17.35 17.45 17.00 17.35 59,753 -0.35(-1.98%)
Feb 15, 2007 17.70 17.75 17.35 17.70 10,966 +0.35(+2.02%)
Feb 14, 2007 17.35 17.65 17.15 17.35 13,989 +0.00(+0.00%)
Feb 13, 2007 17.35 17.35 16.85 17.35 13,757 +0.15(+0.87%)
Feb 12, 2007 17.10 17.30 16.90 17.20 10,196 +0.10(+0.58%)
Feb 09, 2007 17.10 17.30 16.85 17.10 22,926 +0.25(+1.48%)
Feb 08, 2007 16.85 16.90 16.60 16.85 15,202 +0.60(+3.69%)
Feb 07, 2007 16.25 16.65 16.25 16.25 14,610 -0.15(-0.91%)
Feb 06, 2007 16.40 16.65 16.25 16.40 27,000 -0.20(-1.20%)
Feb 05, 2007 16.60 16.60 16.25 16.60 14,091 +0.20(+1.22%)
Feb 02, 2007 16.40 16.65 16.05 16.40 11,989 -0.30(-1.80%)
Feb 01, 2007 16.70 16.70 16.20 16.70 21,661 +0.75(+4.70%)
Jan 31, 2007 15.95 16.50 15.90 15.95 44,010 -0.30(-1.85%)
Jan 30, 2007 16.25 16.60 16.25 16.25 32,023 -0.65(-3.85%)
Jan 29, 2007 16.90 16.95 16.50 16.90 1,127,213 +0.50(+3.05%)
Jan 26, 2007 16.40 16.70 16.20 16.40 45,838 +0.15(+0.92%)
Jan 25, 2007 16.25 16.95 16.25 16.25 12,745 -2.55(-13.56%)
Jan 24, 2007 18.80 19.00 18.60 18.80 13,831 +0.00(+0.00%)
Jan 23, 2007 18.80 18.95 18.80 18.80 11,316 -0.20(-1.05%)
Jan 22, 2007 19.00 19.25 18.99 19.00 5,302 -0.20(-1.04%)
Jan 19, 2007 19.20 19.25 18.80 19.20 14,328 +0.45(+2.40%)
Jan 18, 2007 18.75 19.20 18.75 18.75 9,976 -1.40(-6.95%)
Jan 17, 2007 20.15 20.20 19.60 20.15 9,441 +0.60(+3.07%)
Jan 16, 2007 19.55 19.75 19.30 19.55 13,668 +0.40(+2.09%)
Jan 12, 2007 19.15 19.60 18.90 19.15 11,244 +0.40(+2.13%)
Jan 11, 2007 18.75 19.25 18.60 18.75 16,506 +0.15(+0.81%)
Jan 10, 2007 18.60 19.20 18.60 18.60 7,448 -0.45(-2.36%)
Jan 09, 2007 19.05 19.45 19.00 19.05 9,264 +0.55(+2.97%)
Jan 08, 2007 18.50 19.05 18.50 18.50 14,103 -0.50(-2.63%)
Jan 05, 2007 19.00 19.77 19.00 19.00 15,422 -0.77(-3.89%)
Jan 04, 2007 20.60 20.20 19.77 19.77 15,556 -0.83(-4.03%)
Jan 03, 2007 20.60 21.40 20.60 20.60 21,982 -0.45(-2.14%)
Dec 29, 2006 21.05 21.10 20.50 21.05 25,690 +0.55(+2.68%)
Dec 28, 2006 20.50 20.50 20.15 20.50 12,849 +0.37(+1.84%)
Dec 27, 2006 20.13 20.25 19.95 20.13 11,962 +0.28(+1.41%)
Dec 26, 2006 19.85 20.15 19.60 19.85 10,888 +0.20(+1.02%)
Dec 22, 2006 19.65 20.15 19.65 19.65 16,800 +0.15(+0.77%)
Dec 21, 2006 19.50 19.90 19.50 19.50 7,456 -0.45(-2.26%)
Dec 20, 2006 19.95 20.25 19.95 19.95 8,522 -0.30(-1.48%)
Dec 19, 2006 20.25 20.30 19.80 20.25 45,098 -0.15(-0.74%)
Dec 18, 2006 20.40 20.60 20.30 20.40 9,564 +0.15(+0.74%)
Dec 15, 2006 20.25 20.70 20.25 20.25 7,638 -0.15(-0.74%)
Dec 14, 2006 20.40 20.45 20.05 20.40 39,588 +0.70(+3.55%)
Dec 13, 2006 19.70 19.96 19.70 19.70 6,069 +0.25(+1.29%)
Dec 12, 2006 19.45 19.75 19.45 19.45 9,999 -0.10(-0.51%)
Dec 11, 2006 19.55 19.85 19.35 19.55 13,398 +0.06(+0.33%)
Dec 08, 2006 19.49 19.96 19.35 19.49 100,129 -0.01(-0.07%)
Dec 07, 2006 19.50 19.65 19.40 19.50 22,829 -0.10(-0.51%)
Dec 06, 2006 19.60 20.25 19.60 19.60 22,597 -0.50(-2.49%)
Dec 05, 2006 20.10 20.50 19.95 20.10 13,665 +0.05(+0.25%)
Dec 04, 2006 20.05 20.75 20.00 20.05 11,680 -0.50(-2.43%)
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.