Newcrest Mining Ltd ADR (OP: NCMGY )

11.61 -0.29 (-2.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.40 26.80 26.36 26.68 59,287 +0.88(+3.41%)
May 28, 2009 25.40 25.80 25.15 25.80 42,705 +0.90(+3.61%)
May 27, 2009 25.50 25.50 24.90 24.90 19,579 -0.40(-1.58%)
May 26, 2009 24.65 25.55 24.50 25.30 32,872 +0.10(+0.40%)
May 22, 2009 25.55 25.55 24.90 25.20 12,445 +0.50(+2.02%)
May 21, 2009 24.60 24.75 24.00 24.70 52,394 +0.30(+1.23%)
May 20, 2009 24.40 25.00 24.10 24.40 35,357 +1.45(+6.32%)
May 19, 2009 22.95 23.20 22.75 22.95 34,145 +0.20(+0.88%)
May 18, 2009 22.95 22.95 22.25 22.75 25,956 +0.30(+1.34%)
May 17, 2009 22.50 22.70 22.45 22.45 9,704 +0.35(+1.58%)
May 15, 2009 22.50 22.70 21.80 22.10 21,498 -0.35(-1.56%)
May 14, 2009 22.50 22.70 21.90 22.45 31,800 +0.15(+0.67%)
May 13, 2009 22.60 22.90 22.30 22.30 37,188 -0.80(-3.46%)
May 12, 2009 22.95 23.30 22.65 23.10 25,422 +0.95(+4.29%)
May 11, 2009 22.20 22.65 22.00 22.15 16,084 -1.10(-4.73%)
May 08, 2009 22.60 23.30 22.60 23.25 22,725 +1.20(+5.44%)
May 07, 2009 23.05 23.05 22.05 22.05 22,067 -1.05(-4.55%)
May 06, 2009 23.01 23.25 22.85 23.10 17,033 -0.15(-0.65%)
May 05, 2009 23.30 23.65 23.05 23.25 14,326 +0.25(+1.09%)
May 04, 2009 23.05 23.40 23.00 23.00 24,228 +1.05(+4.78%)
May 01, 2009 22.05 22.35 21.60 21.95 42,341 +0.40(+1.86%)
Apr 30, 2009 21.95 22.05 21.55 21.55 25,544 -0.89(-3.97%)
Apr 29, 2009 22.09 22.44 21.75 22.44 21,560 +0.98(+4.57%)
Apr 28, 2009 21.14 21.70 21.14 21.46 11,546 -0.74(-3.33%)
Apr 27, 2009 22.15 22.50 22.00 22.20 11,881 +0.12(+0.54%)
Apr 24, 2009 22.20 22.40 21.75 22.08 65,282 +1.30(+6.26%)
Apr 23, 2009 20.70 21.00 20.30 20.78 34,748 +0.39(+1.91%)
Apr 22, 2009 20.15 20.60 19.95 20.39 29,032 -0.23(-1.14%)
Apr 21, 2009 20.45 20.80 20.25 20.62 28,626 +0.89(+4.54%)
Apr 20, 2009 19.85 20.10 19.51 19.73 56,226 -0.22(-1.10%)
Apr 17, 2009 20.50 20.50 19.84 19.95 20,708 -1.20(-5.67%)
Apr 16, 2009 21.70 21.70 21.05 21.15 37,626 -1.20(-5.37%)
Apr 15, 2009 21.90 22.35 21.70 22.35 22,180 +0.70(+3.23%)
Apr 14, 2009 21.85 22.05 21.45 21.65 13,290 +0.05(+0.23%)
Apr 13, 2009 21.15 21.60 21.10 21.60 11,246 +0.30(+1.41%)
Apr 09, 2009 21.00 21.30 20.35 21.30 24,306 +1.00(+4.93%)
Apr 08, 2009 20.95 20.95 20.30 20.30 12,255 -0.10(-0.49%)
Apr 07, 2009 20.75 20.75 20.40 20.40 33,647 +0.00(+0.00%)
Apr 06, 2009 21.00 21.00 20.25 20.40 25,561 -0.97(-4.54%)
Apr 03, 2009 22.10 22.10 21.05 21.37 58,433 -1.81(-7.81%)
Apr 02, 2009 23.90 23.90 23.00 23.18 41,192 +0.38(+1.67%)
Apr 01, 2009 23.00 23.45 22.45 22.80 33,777 -0.40(-1.72%)
Mar 31, 2009 22.90 23.20 22.70 23.20 30,133 +1.55(+7.16%)
Mar 30, 2009 21.65 21.95 21.50 21.65 39,170 -1.60(-6.88%)
Mar 26, 2009 23.16 23.25 22.90 23.25 37,043 +0.50(+2.20%)
Mar 25, 2009 22.35 23.05 22.05 22.75 60,731 +0.00(+0.00%)
Mar 24, 2009 23.00 23.00 22.35 22.75 34,186 -1.00(-4.21%)
Mar 23, 2009 23.89 24.00 23.65 23.75 113,918 +0.38(+1.63%)
Mar 20, 2009 23.48 23.70 23.05 23.37 62,261 +0.12(+0.52%)
Mar 19, 2009 23.25 23.35 22.70 23.25 32,782 +1.60(+7.39%)
Mar 18, 2009 20.90 22.00 19.87 21.65 26,434 +0.55(+2.61%)
Mar 17, 2009 21.40 21.40 20.68 21.10 14,176 +0.40(+1.93%)
Mar 16, 2009 21.15 21.20 20.65 20.70 21,144 -0.52(-2.45%)
Mar 13, 2009 21.10 21.65 20.80 21.22 26,006 +0.02(+0.09%)
Mar 12, 2009 20.15 21.20 20.15 21.20 17,760 +0.75(+3.67%)
Mar 11, 2009 20.12 20.65 20.00 20.45 44,974 +1.35(+7.07%)
Mar 10, 2009 19.55 19.80 19.05 19.10 36,127 -0.06(-0.31%)
Mar 09, 2009 20.00 20.00 19.06 19.16 42,348 -0.64(-3.23%)
Mar 06, 2009 20.35 20.35 19.25 19.80 44,036 -0.80(-3.88%)
Mar 05, 2009 20.20 20.60 19.55 20.60 82,878 +0.40(+1.98%)
Mar 04, 2009 20.40 20.60 19.95 20.20 100,323 +0.68(+3.48%)
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.