Newcrest Mining Ltd ADR (OP: NCMGY )

15.05 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.80 35.90 34.90 34.90 18,089 +0.10(+0.29%)
Feb 28, 2008 34.80 35.40 33.85 34.80 12,150 -0.70(-1.97%)
Feb 27, 2008 35.50 35.95 35.15 35.50 18,167 +2.60(+7.90%)
Feb 26, 2008 32.90 33.50 32.75 32.90 8,384 -1.10(-3.24%)
Feb 25, 2008 34.00 34.00 33.25 34.00 26,558 +0.68(+2.04%)
Feb 22, 2008 33.40 33.35 32.51 33.32 27,458 -0.08(-0.24%)
Feb 21, 2008 33.01 33.90 33.35 33.40 27,592 +0.39(+1.18%)
Feb 20, 2008 32.04 33.35 32.15 33.01 13,613 +0.97(+3.03%)
Feb 19, 2008 31.35 32.21 31.45 32.04 37,316 +0.69(+2.20%)
Feb 18, 2008 31.35 32.25 31.35 31.35 17,602 +0.00(+0.00%)
Feb 15, 2008 31.35 32.25 31.35 31.35 17,602 -0.86(-2.67%)
Feb 14, 2008 32.21 32.79 32.20 32.21 8,002 -0.80(-2.42%)
Feb 13, 2008 33.01 33.40 32.65 33.01 15,240 +0.51(+1.57%)
Feb 12, 2008 32.50 33.75 32.45 32.50 15,974 -0.35(-1.07%)
Feb 11, 2008 32.85 32.85 32.00 32.85 33,703 +0.79(+2.46%)
Feb 08, 2008 32.06 32.40 31.30 32.06 23,960 +0.81(+2.59%)
Feb 07, 2008 30.75 31.70 30.25 31.25 19,638 +0.50(+1.63%)
Feb 06, 2008 30.75 31.35 30.50 30.75 36,593 -0.65(-2.07%)
Feb 05, 2008 32.68 32.00 31.00 31.40 8,885 -1.28(-3.92%)
Feb 04, 2008 31.84 33.00 31.65 32.68 14,349 +0.84(+2.64%)
Feb 01, 2008 31.30 32.20 31.25 31.84 33,518 +0.54(+1.73%)
Jan 31, 2008 31.30 31.51 30.06 31.30 30,286 -0.15(-0.48%)
Jan 30, 2008 31.45 32.20 30.75 31.45 28,244 +1.65(+5.54%)
Jan 29, 2008 29.80 30.30 29.75 29.80 15,190 -0.95(-3.09%)
Jan 28, 2008 30.00 31.50 29.90 30.75 23,577 +0.75(+2.50%)
Jan 25, 2008 30.70 31.00 29.70 30.00 29,230 -0.70(-2.28%)
Jan 24, 2008 30.70 30.84 30.00 30.70 54,287 -0.30(-0.97%)
Jan 23, 2008 31.00 31.00 28.51 31.00 27,948 +2.70(+9.54%)
Jan 22, 2008 29.76 29.20 27.00 28.30 104,371 -1.46(-4.91%)
Jan 21, 2008 29.76 30.75 29.51 29.76 24,585 +0.00(+0.00%)
Jan 18, 2008 29.76 30.75 29.51 29.76 24,585 -2.19(-6.85%)
Jan 17, 2008 31.95 33.15 31.85 31.95 37,081 -0.10(-0.31%)
Jan 16, 2008 32.05 33.15 31.80 32.05 28,472 -1.70(-5.04%)
Jan 15, 2008 34.75 35.45 33.75 33.75 33,936 -1.00(-2.88%)
Jan 14, 2008 33.88 35.12 34.25 34.75 16,985 +0.87(+2.57%)
Jan 11, 2008 33.88 34.38 33.60 33.88 27,966 -0.67(-1.94%)
Jan 10, 2008 34.55 34.70 33.55 34.55 34,345 -0.30(-0.86%)
Jan 09, 2008 32.50 34.85 34.15 34.85 35,080 +2.35(+7.23%)
Jan 08, 2008 32.50 33.25 32.50 32.50 53,335 +1.35(+4.33%)
Jan 07, 2008 31.50 31.70 31.10 31.15 24,697 -0.35(-1.11%)
Jan 04, 2008 31.50 32.85 31.31 31.50 62,866 -1.35(-4.11%)
Jan 03, 2008 32.85 33.20 32.35 32.85 50,142 +2.12(+6.90%)
Jan 02, 2008 28.88 30.73 29.55 30.73 17,123 +1.85(+6.41%)
Jan 01, 2008 28.88 29.05 28.60 28.88 8,414 +0.00(+0.00%)
Dec 31, 2007 28.88 29.05 28.60 28.88 8,414 +0.86(+3.07%)
Dec 28, 2007 28.02 28.60 27.95 28.02 11,501 +0.38(+1.37%)
Dec 27, 2007 27.14 27.85 27.30 27.64 24,733 +0.50(+1.84%)
Dec 26, 2007 27.14 27.20 26.65 27.14 44,297 +0.34(+1.27%)
Dec 24, 2007 26.80 26.95 26.45 26.80 10,493 +0.20(+0.75%)
Dec 21, 2007 26.60 26.64 26.00 26.60 29,332 +1.95(+7.91%)
Dec 20, 2007 24.65 25.05 24.50 24.65 41,441 -1.55(-5.92%)
Dec 19, 2007 26.49 26.50 26.00 26.20 36,236 -0.29(-1.09%)
Dec 18, 2007 26.49 26.49 25.80 26.49 21,763 -0.31(-1.16%)
Dec 17, 2007 28.35 27.45 26.76 26.80 49,782 -1.55(-5.47%)
Dec 14, 2007 28.35 28.90 28.30 28.35 14,283 -1.50(-5.03%)
Dec 13, 2007 29.59 30.45 29.65 29.85 17,563 +0.26(+0.88%)
Dec 12, 2007 29.59 30.14 28.90 29.59 19,921 +1.34(+4.74%)
Dec 11, 2007 28.25 29.50 28.25 28.25 13,829 -0.91(-3.12%)
Dec 10, 2007 29.16 29.40 29.05 29.16 9,429 +1.00(+3.55%)
Dec 07, 2007 28.80 29.00 28.11 28.16 19,370 -0.64(-2.22%)
Dec 06, 2007 28.15 28.80 28.10 28.80 14,671 +0.65(+2.31%)
Dec 05, 2007 28.15 28.18 27.65 28.15 22,188 +0.10(+0.36%)
Dec 04, 2007 28.05 28.55 28.00 28.05 4,337 -1.15(-3.94%)
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.