Newcrest Mining Ltd ADR (OP: NCMGY )

18.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.35 18.35 17.90 18.35 33,476 +0.45(+2.51%)
May 30, 2007 17.90 17.90 17.55 17.90 22,748 +0.30(+1.70%)
May 29, 2007 17.60 18.05 17.60 17.60 18,243 -0.15(-0.85%)
May 25, 2007 17.75 18.10 17.75 17.75 35,124 +0.30(+1.72%)
May 24, 2007 18.25 18.20 17.45 17.45 34,917 -0.80(-4.38%)
May 23, 2007 18.25 18.60 18.15 18.25 28,418 +0.25(+1.39%)
May 22, 2007 18.30 18.45 18.00 18.00 19,764 -0.30(-1.64%)
May 21, 2007 18.30 18.30 17.90 18.30 23,001 +0.15(+0.83%)
May 18, 2007 18.15 18.60 18.10 18.15 26,079 +0.00(+0.00%)
May 17, 2007 18.15 18.40 18.15 18.15 34,585 +0.35(+1.97%)
May 16, 2007 17.80 18.15 17.75 17.80 19,773 -0.70(-3.78%)
May 15, 2007 18.50 18.75 18.25 18.50 13,553 -0.25(-1.33%)
May 14, 2007 18.75 19.20 18.75 18.75 19,990 -0.25(-1.32%)
May 11, 2007 19.00 19.20 18.95 19.00 30,600 +0.20(+1.06%)
May 10, 2007 18.80 19.45 18.80 18.80 15,547 -0.20(-1.05%)
May 09, 2007 19.00 19.35 18.90 19.00 21,847 +0.10(+0.53%)
May 08, 2007 18.90 19.00 18.75 18.90 17,020 -0.40(-2.07%)
May 07, 2007 19.30 19.30 19.00 19.30 17,135 +0.10(+0.52%)
May 04, 2007 19.20 19.25 18.80 19.20 152,886 +0.55(+2.95%)
May 03, 2007 18.65 18.65 18.40 18.65 57,272 -0.10(-0.53%)
May 02, 2007 18.75 18.75 18.40 18.75 98,632 +0.50(+2.74%)
May 01, 2007 18.25 18.80 18.25 18.25 22,239 -0.90(-4.70%)
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%)
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.