Newcrest Mining Ltd ADR (OP: NCMGY )

10.55 -0.62 (-5.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.15 19.50 19.15 19.15 10,691 -0.25(-1.29%)
Apr 27, 2007 19.15 19.95 19.40 19.40 16,715 +0.25(+1.31%)
Apr 26, 2007 19.15 19.50 19.15 19.15 15,544 -0.30(-1.54%)
Apr 25, 2007 19.20 19.67 19.35 19.45 13,273 +0.25(+1.30%)
Apr 24, 2007 19.20 19.70 19.20 19.20 31,197 -0.80(-4.00%)
Apr 23, 2007 20.00 20.00 19.75 20.00 11,503 +0.65(+3.36%)
Apr 20, 2007 19.35 19.45 18.90 19.35 17,163 +0.20(+1.04%)
Apr 19, 2007 19.05 19.15 18.75 19.15 17,512 +0.10(+0.52%)
Apr 18, 2007 19.05 19.45 19.05 19.05 10,185 -0.70(-3.54%)
Apr 17, 2007 19.75 19.80 19.50 19.75 10,788 -0.30(-1.50%)
Apr 16, 2007 20.05 20.05 19.80 20.05 17,137 +0.30(+1.52%)
Apr 13, 2007 19.75 19.85 19.50 19.75 12,613 +0.20(+1.02%)
Apr 12, 2007 19.55 20.00 18.55 19.55 10,602 +0.05(+0.26%)
Apr 11, 2007 19.50 19.91 19.40 19.50 39,569 -0.65(-3.23%)
Apr 10, 2007 20.15 20.15 19.70 20.15 13,346 +0.55(+2.81%)
Apr 09, 2007 19.60 19.95 19.60 19.60 9,233 -0.20(-1.01%)
Apr 05, 2007 19.80 19.95 19.70 19.80 19,702 +0.00(+0.00%)
Apr 04, 2007 19.80 19.80 19.20 19.80 25,530 +0.65(+3.39%)
Apr 03, 2007 19.15 19.50 19.15 19.15 11,515 +0.05(+0.26%)
Apr 02, 2007 19.10 19.35 18.80 19.10 8,070 +0.15(+0.79%)
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%)
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.