Newcrest Mining Ltd ADR (OP: NCMGY )

10.17 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.90 16.15 15.35 15.90 2,895 +0.15(+0.95%)
Jun 29, 2006 15.75 15.75 15.75 15.75 0 +1.25(+8.62%)
Jun 28, 2006 14.50 14.55 14.25 14.50 5,019 -0.45(-3.01%)
Jun 27, 2006 14.95 15.25 14.60 14.95 10,235 +0.65(+4.55%)
Jun 23, 2006 14.30 14.60 14.30 14.30 233,301 -0.35(-2.39%)
Jun 22, 2006 14.65 14.80 14.40 14.65 3,680 +0.10(+0.69%)
Jun 21, 2006 14.55 14.55 14.25 14.55 1,470 +0.30(+2.11%)
Jun 20, 2006 14.25 14.25 13.75 14.25 15,369 +0.30(+2.15%)
Jun 19, 2006 13.95 14.55 13.95 13.95 5,637 -0.50(-3.46%)
Jun 16, 2006 14.45 14.75 14.45 14.45 22,342 -0.15(-1.03%)
Jun 15, 2006 14.60 14.60 14.10 14.60 9,750 +1.55(+11.88%)
Jun 14, 2006 13.05 13.65 13.00 13.05 196,142 +0.30(+2.35%)
Jun 13, 2006 12.75 13.62 12.75 12.75 1,007,302 -1.05(-7.61%)
Jun 12, 2006 13.80 14.50 13.75 13.80 52,433 -0.65(-4.50%)
Jun 09, 2006 14.45 14.45 14.00 14.45 2,453 +0.30(+2.12%)
Jun 08, 2006 14.15 14.60 14.15 14.15 2,830 -0.50(-3.41%)
Jun 07, 2006 14.65 15.20 14.50 14.65 129,417 +0.40(+2.81%)
Jun 06, 2006 14.25 14.90 14.25 14.25 166,915 -0.65(-4.36%)
Jun 05, 2006 14.90 15.45 14.90 14.90 42,975 +0.25(+1.71%)
Jun 02, 2006 14.65 14.65 14.40 14.65 20,660 +0.20(+1.38%)
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.