Newcrest Mining Ltd ADR (OP: NCMGY )

15.98 USD -0.16 (-0.99%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.95 25.10 24.40 24.95 525,457 -0.09(-0.36%)
Sep 27, 2007 24.70 25.40 24.90 25.04 41,085 +0.34(+1.38%)
Sep 26, 2007 23.55 25.00 24.47 24.70 86,027 +1.15(+4.88%)
Sep 25, 2007 23.55 23.70 23.00 23.55 54,757 -1.04(-4.23%)
Sep 24, 2007 24.59 24.80 24.41 24.59 17,974 +0.04(+0.16%)
Sep 21, 2007 25.07 24.85 24.55 24.55 58,966 -0.52(-2.07%)
Sep 20, 2007 25.07 25.15 24.40 25.07 60,792 +1.03(+4.28%)
Sep 19, 2007 24.04 24.15 23.60 24.04 24,303 +1.24(+5.44%)
Sep 18, 2007 21.05 22.90 21.80 22.80 25,231 +1.75(+8.31%)
Sep 17, 2007 21.05 21.35 20.90 21.05 240,041 +2.04(+10.73%)
Sep 14, 2007 19.01 20.50 19.00 19.01 10,966 -0.24(-1.25%)
Sep 13, 2007 19.25 20.50 19.25 19.25 34,218 -0.65(-3.27%)
Sep 12, 2007 20.50 20.50 19.75 19.90 43,330 -0.60(-2.93%)
Sep 11, 2007 20.50 20.85 20.35 20.50 104,955 +0.50(+2.50%)
Sep 10, 2007 20.00 20.34 19.89 20.00 68,465 -0.30(-1.48%)
Sep 07, 2007 20.30 20.75 20.30 20.30 40,311 -0.03(-0.15%)
Sep 06, 2007 19.55 20.40 19.80 20.33 27,489 +0.78(+3.99%)
Sep 05, 2007 19.55 19.90 19.50 19.55 25,425 -0.50(-2.49%)
Sep 04, 2007 20.05 20.30 20.00 20.05 202,243 +0.05(+0.25%)
Aug 31, 2007 20.00 20.30 20.00 20.00 202,575 +0.40(+2.04%)
Aug 30, 2007 19.60 20.00 19.60 19.60 30,622 -0.50(-2.49%)
Aug 29, 2007 19.45 20.30 19.80 20.10 23,430 +0.65(+3.34%)
Aug 28, 2007 19.45 20.45 19.45 19.45 34,673 -0.70(-3.47%)
Aug 27, 2007 20.15 20.70 20.15 20.15 33,271 -0.65(-3.12%)
Aug 24, 2007 20.35 21.07 20.60 20.80 22,861 +0.45(+2.21%)
Aug 23, 2007 20.35 20.90 20.35 20.35 24,159 +0.20(+0.99%)
Aug 22, 2007 20.15 20.35 19.90 20.15 30,277 +0.45(+2.28%)
Aug 21, 2007 19.70 19.90 19.70 19.70 26,390 -0.05(-0.25%)
Aug 20, 2007 19.75 20.35 19.70 19.75 31,272 -0.45(-2.23%)
Aug 17, 2007 20.20 20.20 18.35 20.20 21,651 +2.00(+10.99%)
Aug 16, 2007 18.20 19.65 17.65 18.20 30,248 -1.80(-9.00%)
Aug 15, 2007 20.00 20.40 20.00 20.00 40,280 -0.95(-4.53%)
Aug 14, 2007 20.95 21.30 20.55 20.95 16,946 -0.30(-1.41%)
Aug 13, 2007 21.25 21.45 21.25 21.25 19,408 +0.00(+0.00%)
Aug 10, 2007 21.25 22.00 20.95 21.25 16,813 -0.20(-0.93%)
Aug 09, 2007 21.45 21.80 20.90 21.45 15,817 +0.00(+0.00%)
Aug 08, 2007 21.45 21.85 21.30 21.45 28,455 +0.85(+4.13%)
Aug 07, 2007 20.60 21.15 20.35 20.60 18,063 -0.35(-1.67%)
Aug 06, 2007 20.95 21.50 20.90 20.95 17,418 -0.67(-3.10%)
Aug 03, 2007 21.62 21.70 21.05 21.62 15,994 +0.34(+1.60%)
Aug 02, 2007 21.28 21.32 20.55 21.28 10,733 +1.28(+6.40%)
Aug 01, 2007 20.00 20.67 20.00 20.00 12,411 -1.10(-5.21%)
Jul 31, 2007 21.10 21.60 21.10 21.10 23,949 +0.10(+0.48%)
Jul 30, 2007 21.00 21.10 20.60 21.00 19,070 -0.15(-0.71%)
Jul 27, 2007 21.50 21.70 21.00 21.15 22,533 -0.35(-1.63%)
Jul 26, 2007 21.50 22.60 21.50 21.50 27,944 -1.00(-4.44%)
Jul 25, 2007 22.50 23.00 22.50 22.50 45,330 +0.20(+0.90%)
Jul 24, 2007 22.30 23.30 22.30 22.30 45,902 +0.90(+4.21%)
Jul 23, 2007 21.40 21.75 21.40 21.40 12,800 -0.05(-0.23%)
Jul 20, 2007 21.45 21.80 21.35 21.45 53,110 +0.05(+0.23%)
Jul 19, 2007 21.40 21.75 21.35 21.40 17,354 +0.45(+2.15%)
Jul 18, 2007 21.45 21.35 20.70 20.95 8,845 -0.50(-2.33%)
Jul 17, 2007 21.45 21.45 21.10 21.45 20,988 +0.15(+0.70%)
Jul 16, 2007 21.10 21.55 21.30 21.30 18,081 +0.20(+0.95%)
Jul 13, 2007 20.80 21.45 21.00 21.10 12,150 +0.30(+1.44%)
Jul 12, 2007 20.35 20.90 20.40 20.80 13,545 +0.45(+2.21%)
Jul 11, 2007 19.75 20.65 20.25 20.35 13,436 +0.60(+3.04%)
Jul 10, 2007 19.75 20.10 19.75 19.75 9,129 -0.22(-1.10%)
Jul 09, 2007 19.97 20.10 19.65 19.97 18,166 +0.22(+1.11%)
Jul 06, 2007 19.75 20.00 19.50 19.75 22,809 -0.05(-0.25%)
Jul 05, 2007 19.80 20.05 19.70 19.80 10,114 +0.05(+0.25%)
Jul 03, 2007 19.75 19.75 19.45 19.75 10,810 +0.15(+0.77%)
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.