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 (%)
Oct 31, 2012 26.95 27.75 26.95 27.75 45,377 +0.57(+2.10%)
Oct 26, 2012 27.18 27.18 27.18 0 -0.17(-0.62%)
Oct 25, 2012 26.85 27.35 26.85 27.35 72,992 +0.23(+0.85%)
Oct 24, 2012 27.00 27.30 27.00 27.12 31,907 -0.23(-0.84%)
Oct 23, 2012 27.15 27.45 27.15 27.35 32,321 -0.55(-1.97%)
Oct 19, 2012 28.80 28.80 27.68 27.90 61,561 -0.65(-2.28%)
Oct 18, 2012 28.55 29.15 28.46 28.55 41,358 +0.08(+0.28%)
Oct 17, 2012 28.18 28.77 28.18 28.47 26,563 +0.01(+0.04%)
Oct 16, 2012 27.60 28.49 27.60 28.46 71,210 +0.56(+2.01%)
Oct 15, 2012 28.03 28.09 27.70 27.90 16,956 -0.28(-0.99%)
Oct 12, 2012 28.10 28.69 28.05 28.18 23,504 -0.67(-2.32%)
Oct 11, 2012 28.40 29.10 28.40 28.85 57,625 +0.26(+0.91%)
Oct 10, 2012 28.30 28.70 28.30 28.59 29,541 +0.07(+0.25%)
Oct 09, 2012 29.05 29.29 28.49 28.52 80,599 +0.04(+0.14%)
Oct 08, 2012 28.20 29.14 28.15 28.48 74,672 -0.72(-2.47%)
Oct 06, 2012 29.80 29.82 29.15 29.20 42,502 +0.00(+0.00%)
Oct 05, 2012 29.80 29.82 29.15 29.20 42,502 -0.17(-0.58%)
Oct 04, 2012 28.74 29.46 28.74 29.37 47,008 +0.07(+0.24%)
Oct 03, 2012 29.04 29.66 29.00 29.30 36,059 -0.51(-1.71%)
Oct 02, 2012 30.39 30.39 29.81 29.81 23,049 -0.59(-1.94%)
Oct 01, 2012 29.65 30.82 29.65 30.40 29,687 +0.70(+2.36%)
Sep 28, 2012 30.21 30.21 29.70 29.70 70,948 -0.14(-0.47%)
Sep 27, 2012 29.20 29.94 29.20 29.84 43,248 +1.44(+5.07%)
Sep 26, 2012 27.92 28.50 27.92 28.40 44,342 +0.00(+0.00%)
Sep 25, 2012 29.21 29.25 28.32 28.40 63,326 -1.01(-3.43%)
Sep 24, 2012 29.48 29.48 29.09 29.41 71,819 -0.60(-2.00%)
Sep 21, 2012 30.18 30.56 30.00 30.01 114,334 -0.82(-2.66%)
Sep 20, 2012 31.00 31.14 30.51 30.83 58,142 -0.35(-1.12%)
Sep 19, 2012 31.51 31.51 31.05 31.18 187,931 +0.93(+3.07%)
Sep 18, 2012 30.03 30.50 30.03 30.25 674,924 +0.15(+0.50%)
Sep 17, 2012 30.81 30.81 30.05 30.10 85,484 -0.32(-1.05%)
Sep 14, 2012 30.00 30.70 28.70 30.42 81,827 +1.57(+5.45%)
Sep 13, 2012 27.39 28.85 27.39 28.85 89,839 +1.42(+5.17%)
Sep 12, 2012 27.91 27.91 27.35 27.43 80,649 -0.66(-2.35%)
Sep 11, 2012 27.40 28.24 27.40 28.09 48,248 +0.44(+1.59%)
Sep 10, 2012 28.08 28.08 27.65 27.65 142,470 +0.27(+0.99%)
Sep 07, 2012 26.75 27.46 26.75 27.38 54,949 +0.72(+2.70%)
Sep 06, 2012 26.37 26.69 26.00 26.66 106,798 +1.12(+4.39%)
Sep 05, 2012 25.36 25.69 25.10 25.54 48,191 +0.21(+0.83%)
Sep 04, 2012 25.15 25.85 25.11 25.33 105,767 -0.73(-2.80%)
Aug 31, 2012 25.10 26.20 25.10 26.06 86,113 +0.25(+0.96%)
Aug 30, 2012 25.65 26.32 25.65 25.81 50,542 -1.49(-5.45%)
Aug 29, 2012 27.40 27.70 27.26 27.30 51,351 -0.63(-2.26%)
Aug 27, 2012 28.28 28.46 27.85 27.93 79,387 -0.32(-1.13%)
Aug 24, 2012 28.06 28.43 28.06 28.25 119,846 +0.15(+0.53%)
Aug 23, 2012 28.29 28.55 28.03 28.10 97,716 +0.59(+2.14%)
Aug 22, 2012 27.10 27.51 26.40 27.51 73,950 +0.61(+2.27%)
Aug 21, 2012 26.65 27.20 26.51 26.90 109,342 +0.86(+3.30%)
Aug 20, 2012 26.31 26.31 25.90 26.04 30,979 -0.21(-0.80%)
Aug 17, 2012 26.19 26.38 26.15 26.25 21,177 +0.22(+0.85%)
Aug 16, 2012 25.56 26.15 25.56 26.03 49,337 +0.56(+2.19%)
Aug 15, 2012 25.10 25.78 25.10 25.47 88,219 -0.59(-2.26%)
Aug 14, 2012 26.28 26.40 26.06 26.06 53,408 -0.30(-1.14%)
Aug 13, 2012 26.55 26.96 26.25 26.36 66,447 +0.71(+2.77%)
Aug 11, 2012 25.81 25.81 25.10 25.65 87,215 +0.00(+0.00%)
Aug 10, 2012 25.81 25.81 25.10 25.65 87,215 -0.12(-0.47%)
Aug 09, 2012 25.58 25.98 25.58 25.77 27,691 +0.13(+0.51%)
Aug 08, 2012 25.52 25.84 25.52 25.64 63,888 +0.37(+1.46%)
Aug 07, 2012 25.11 25.47 25.11 25.27 53,241 +0.21(+0.84%)
Aug 06, 2012 24.70 25.15 24.70 25.06 46,262 +0.42(+1.70%)
Aug 03, 2012 24.46 24.73 24.30 24.64 86,965 +0.38(+1.57%)
Aug 02, 2012 24.21 24.55 24.15 24.26 49,790 +0.03(+0.12%)
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.