Newcrest Mining Ltd ADR (OP: NCMGY )

13.55 -0.34 (-2.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 20.55 20.60 20.10 20.55 4,262 -0.30(-1.44%)
Nov 30, 2006 20.85 20.85 20.25 20.85 17,182 +0.85(+4.25%)
Nov 29, 2006 20.00 20.35 19.95 20.00 22,466 +0.90(+4.71%)
Nov 28, 2006 19.10 19.30 18.80 19.10 13,895 -0.15(-0.78%)
Nov 27, 2006 19.25 19.65 19.20 19.25 8,089 +0.10(+0.52%)
Nov 24, 2006 19.15 19.15 18.75 19.15 5,443 +1.35(+7.58%)
Nov 22, 2006 17.80 17.90 17.75 17.80 12,432 +0.25(+1.42%)
Nov 21, 2006 17.55 17.85 17.45 17.55 9,677 +0.20(+1.15%)
Nov 20, 2006 17.35 17.60 17.30 17.35 11,778 +0.15(+0.87%)
Nov 17, 2006 17.20 17.60 17.10 17.20 12,651 +0.50(+2.99%)
Nov 16, 2006 16.70 17.05 16.70 16.70 18,321 -0.90(-5.11%)
Nov 15, 2006 17.60 17.60 17.45 17.60 8,716 -0.30(-1.68%)
Nov 14, 2006 17.90 17.90 17.70 17.90 8,301 +0.25(+1.42%)
Nov 13, 2006 17.65 17.90 17.50 17.65 10,459 -0.30(-1.67%)
Nov 10, 2006 17.95 18.30 17.90 17.95 17,197 +0.00(+0.00%)
Nov 09, 2006 17.95 18.00 17.65 17.95 11,592 +0.25(+1.41%)
Nov 08, 2006 17.70 18.25 17.70 17.70 11,661 -1.00(-5.35%)
Nov 07, 2006 18.70 18.90 18.50 18.70 11,249 +0.45(+2.47%)
Nov 06, 2006 18.25 18.70 18.25 18.25 9,158 -0.05(-0.27%)
Nov 03, 2006 18.30 18.70 18.30 18.30 5,352 -0.65(-3.43%)
Nov 02, 2006 18.95 19.10 18.60 18.95 12,777 -0.05(-0.26%)
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.