Newcrest Mining Ltd ADR (OP: NCMGY )

13.89 +0.17 (+1.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.95 19.40 18.95 18.95 14,125 +0.05(+0.26%)
Mar 29, 2007 18.90 19.15 18.70 18.90 16,513 -0.10(-0.53%)
Mar 28, 2007 19.00 19.25 18.75 19.00 25,004 +0.15(+0.80%)
Mar 27, 2007 18.85 19.20 18.85 18.85 12,029 -0.25(-1.31%)
Mar 26, 2007 19.10 19.20 18.80 19.10 17,888 +0.35(+1.87%)
Mar 23, 2007 18.75 19.00 18.70 18.75 15,900 +0.25(+1.35%)
Mar 22, 2007 18.50 18.85 18.40 18.50 13,975 +0.55(+3.06%)
Mar 21, 2007 17.95 18.40 17.85 17.95 6,316 -0.05(-0.28%)
Mar 20, 2007 18.00 18.25 17.80 18.00 16,471 -0.15(-0.83%)
Mar 19, 2007 18.15 18.20 17.75 18.15 15,909 +0.70(+4.01%)
Mar 16, 2007 17.45 17.76 16.95 17.45 20,565 +0.90(+5.44%)
Mar 15, 2007 16.55 16.85 16.50 16.55 16,474 +0.55(+3.44%)
Mar 14, 2007 16.00 16.40 15.90 16.00 13,608 +0.00(+0.00%)
Mar 13, 2007 16.75 16.85 16.00 16.00 18,505 -0.75(-4.48%)
Mar 12, 2007 16.75 16.75 16.35 16.75 10,169 +0.30(+1.82%)
Mar 09, 2007 16.45 16.95 16.45 16.45 20,965 -0.55(-3.24%)
Mar 08, 2007 17.00 17.05 16.70 17.00 11,445 +0.35(+2.10%)
Mar 07, 2007 16.65 16.80 16.45 16.65 38,460 +0.20(+1.22%)
Mar 06, 2007 16.45 16.70 15.95 16.45 15,808 +0.50(+3.13%)
Mar 05, 2007 15.95 16.15 15.65 15.95 22,263 -0.95(-5.62%)
Mar 02, 2007 17.20 17.50 16.90 16.90 18,643 -0.30(-1.74%)
Mar 01, 2007 17.20 17.85 17.20 17.20 10,633 -1.05(-5.75%)
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%)
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.