Newcrest Mining Ltd ADR (OP: NCMGY )

11.11 +0.20 (+1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.00 18.00 18.00 18.00 0 +0.70(+4.05%)
Apr 27, 2006 17.30 17.75 17.30 17.30 25,291 -0.25(-1.42%)
Apr 26, 2006 17.55 17.60 17.30 17.55 14,347 +0.80(+4.78%)
Apr 25, 2006 16.75 17.15 16.70 16.75 19,936 +0.00(+0.00%)
Apr 24, 2006 16.75 17.00 16.30 16.75 76,021 +0.00(+0.00%)
Apr 21, 2006 16.60 16.95 16.50 16.75 6,450 +0.15(+0.90%)
Apr 20, 2006 17.80 17.25 16.00 16.60 9,672 -1.20(-6.74%)
Apr 19, 2006 17.50 17.80 17.55 17.80 11,753 +0.30(+1.71%)
Apr 18, 2006 17.50 17.50 16.90 17.50 18,097 +0.60(+3.55%)
Apr 17, 2006 16.90 17.05 16.65 16.90 33,600 +0.45(+2.74%)
Apr 13, 2006 16.65 16.45 16.25 16.45 9,290 -0.20(-1.20%)
Apr 12, 2006 17.20 16.95 16.55 16.65 2,320 -0.55(-3.20%)
Apr 11, 2006 17.20 17.25 16.85 17.20 2,006 -0.30(-1.71%)
Apr 10, 2006 17.50 17.50 17.00 17.50 107,725 +0.35(+2.04%)
Apr 07, 2006 17.15 17.25 17.10 17.15 11,258 -0.10(-0.58%)
Apr 06, 2006 17.25 17.60 17.20 17.25 11,545 +0.00(+0.00%)
Apr 05, 2006 17.25 17.30 17.08 17.25 10,656 +0.10(+0.58%)
Apr 04, 2006 17.15 17.15 17.00 17.15 12,790 +0.30(+1.78%)
Apr 03, 2006 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Mar 31, 2006 16.85 16.85 16.50 16.85 6,920 +0.10(+0.60%)
Mar 30, 2006 16.75 16.75 16.15 16.75 26,996 +0.45(+2.76%)
Mar 29, 2006 16.30 16.35 15.10 16.30 44,600 +1.05(+6.89%)
Mar 28, 2006 15.20 15.80 15.25 15.25 21,263 +0.05(+0.33%)
Mar 27, 2006 15.20 15.20 14.70 15.20 13,121 +0.20(+1.33%)
Mar 24, 2006 14.65 15.00 14.50 15.00 11,025 +0.30(+2.04%)
Mar 21, 2006 14.70 15.10 14.70 14.70 16,223 -0.37(-2.46%)
Mar 20, 2006 15.07 15.15 15.07 15.07 10,708 -0.18(-1.18%)
Mar 17, 2006 15.25 15.25 15.25 15.25 665 -0.45(-2.87%)
Mar 16, 2006 15.70 15.80 15.35 15.70 128,190 +0.15(+0.96%)
Mar 15, 2006 15.65 15.80 15.55 15.55 2,950 -0.10(-0.64%)
Mar 14, 2006 15.65 15.65 15.10 15.65 4,720 +0.00(+0.00%)
Mar 13, 2006 15.65 15.75 15.40 15.65 5,095 +0.35(+2.29%)
Mar 10, 2006 15.30 15.30 14.75 15.30 15,175 +0.20(+1.32%)
Mar 09, 2006 15.10 15.30 14.90 15.10 3,640 +0.70(+4.86%)
Mar 08, 2006 14.40 15.30 14.40 14.40 16,500 -1.25(-7.99%)
Mar 07, 2006 15.65 15.75 15.30 15.65 8,617 -0.75(-4.57%)
Mar 06, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 03, 2006 16.40 16.40 16.00 16.40 46,675 +0.45(+2.82%)
Mar 02, 2006 15.95 16.00 15.70 15.95 4,260 -0.05(-0.31%)
Mar 01, 2006 16.00 16.00 15.50 16.00 2,160 +0.05(+0.31%)
Feb 28, 2006 15.75 15.95 15.45 15.95 155,371 +0.20(+1.27%)
Feb 27, 2006 15.75 15.95 15.45 15.75 55,158 -0.25(-1.56%)
Feb 24, 2006 16.00 16.00 15.30 16.00 17,644 -0.20(-1.23%)
Feb 23, 2006 16.20 16.70 16.20 16.20 35,866 -1.55(-8.73%)
Feb 22, 2006 17.75 18.10 17.60 17.75 17,482 +0.05(+0.28%)
Feb 21, 2006 17.70 18.25 17.70 17.70 10,239 +0.20(+1.14%)
Feb 17, 2006 17.50 17.70 17.40 17.50 1,176 +0.05(+0.29%)
Feb 16, 2006 17.45 17.70 17.20 17.45 15,485 -0.30(-1.69%)
Feb 15, 2006 17.75 18.10 17.50 17.75 9,524 -0.70(-3.79%)
Feb 14, 2006 18.45 18.45 18.00 18.45 5,700 +0.45(+2.50%)
Feb 13, 2006 18.00 18.30 17.70 18.00 5,894 -0.40(-2.17%)
Feb 10, 2006 18.40 19.40 18.25 18.40 10,985 -1.00(-5.15%)
Feb 09, 2006 19.40 19.40 19.10 19.40 60,230 +0.45(+2.37%)
Feb 08, 2006 18.95 19.15 18.35 18.95 7,150 -0.55(-2.82%)
Feb 07, 2006 19.95 20.00 19.30 19.50 33,578 -0.45(-2.26%)
Feb 06, 2006 19.95 20.00 19.60 19.95 7,357 +0.45(+2.31%)
Feb 03, 2006 19.50 19.90 19.45 19.50 68,234 -0.15(-0.76%)
Feb 02, 2006 19.65 19.95 19.55 19.65 6,583 -0.75(-3.68%)
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.