Newcrest Mining Ltd ADR (OP: NCMGY )

16.06 USD -0.08 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.70 28.40 27.67 28.30 32,287 +0.57(+2.06%)
Feb 25, 2010 27.30 27.95 27.05 27.73 61,805 -1.00(-3.48%)
Feb 24, 2010 28.55 29.00 28.55 28.73 24,255 -0.37(-1.27%)
Feb 23, 2010 29.60 29.82 28.90 29.10 18,193 -0.74(-2.48%)
Feb 22, 2010 29.71 29.85 29.70 29.84 24,959 +1.08(+3.76%)
Feb 19, 2010 28.21 29.00 28.21 28.76 35,614 -1.34(-4.45%)
Feb 18, 2010 29.35 30.15 29.35 30.10 37,597 +0.07(+0.23%)
Feb 17, 2010 30.30 30.40 29.90 30.03 44,782 +0.62(+2.11%)
Feb 16, 2010 29.05 29.60 29.05 29.41 40,425 +0.59(+2.05%)
Feb 12, 2010 28.82 28.82 28.82 0 -0.53(-1.81%)
Feb 11, 2010 28.45 29.50 28.43 29.35 40,257 +1.77(+6.42%)
Feb 10, 2010 27.65 27.98 27.36 27.58 39,903 -0.52(-1.85%)
Feb 09, 2010 27.70 28.10 27.31 28.10 44,008 +1.00(+3.69%)
Feb 08, 2010 27.26 27.55 27.10 27.10 15,875 -0.30(-1.09%)
Feb 05, 2010 26.65 27.40 26.28 27.40 78,975 +0.75(+2.81%)
Feb 04, 2010 27.90 27.92 26.65 26.65 78,356 -1.96(-6.85%)
Feb 03, 2010 28.62 30.00 28.45 28.61 31,946 +0.16(+0.56%)
Feb 02, 2010 28.00 28.49 28.00 28.45 39,987 +0.15(+0.53%)
Feb 01, 2010 27.45 28.30 27.35 28.30 65,363 +0.54(+1.95%)
Jan 29, 2010 27.90 28.34 27.60 27.76 82,359 -0.82(-2.87%)
Jan 28, 2010 28.80 29.23 28.25 28.58 51,679 -0.42(-1.45%)
Jan 27, 2010 29.15 29.15 28.41 29.00 26,700 -0.60(-2.03%)
Jan 26, 2010 30.00 30.00 29.55 29.60 19,912 -0.40(-1.33%)
Jan 25, 2010 30.15 30.34 29.95 30.00 25,341 +0.42(+1.42%)
Jan 22, 2010 30.00 30.40 29.55 29.58 76,409 -0.52(-1.73%)
Jan 21, 2010 31.00 31.32 30.01 30.10 27,653 -1.43(-4.54%)
Jan 20, 2010 32.10 32.10 31.30 31.53 50,847 -1.95(-5.82%)
Jan 19, 2010 33.00 33.48 32.85 33.48 26,922 +0.45(+1.36%)
Jan 15, 2010 33.03 33.03 33.03 0 -0.97(-2.85%)
Jan 14, 2010 34.15 34.15 33.67 34.00 34,093 -0.10(-0.29%)
Jan 13, 2010 34.20 34.21 33.56 34.10 82,497 +0.46(+1.37%)
Jan 12, 2010 34.30 34.55 33.63 33.64 71,994 -0.66(-1.92%)
Jan 11, 2010 34.20 35.21 34.07 34.30 34,386 +0.40(+1.18%)
Jan 08, 2010 33.50 33.90 33.23 33.90 37,773 -0.20(-0.59%)
Jan 07, 2010 34.20 34.20 33.90 34.10 33,797 -0.20(-0.58%)
Jan 06, 2010 33.95 34.30 33.50 34.30 92,552 +0.84(+2.51%)
Jan 05, 2010 33.74 33.75 33.26 33.46 46,375 +0.11(+0.33%)
Jan 04, 2010 32.55 33.43 32.55 33.35 27,727 +1.70(+5.37%)
Dec 31, 2009 31.65 31.65 31.65 0 +0.70(+2.26%)
Dec 30, 2009 31.00 31.10 30.75 30.95 16,117 -0.05(-0.16%)
Dec 29, 2009 31.40 31.50 31.00 31.00 19,456 +0.00(+0.00%)
Dec 28, 2009 31.06 31.30 31.00 31.00 15,017 -0.05(-0.16%)
Dec 24, 2009 31.40 31.40 31.00 31.05 10,736 +0.11(+0.36%)
Dec 23, 2009 30.45 31.09 30.45 30.94 137,291 +1.39(+4.70%)
Dec 22, 2009 30.00 30.23 29.50 29.55 50,850 -0.65(-2.15%)
Dec 21, 2009 30.80 30.80 30.10 30.20 33,355 -0.35(-1.15%)
Dec 18, 2009 30.50 30.64 30.27 30.55 68,438 +0.10(+0.33%)
Dec 17, 2009 30.80 30.80 30.34 30.45 91,470 -1.75(-5.43%)
Dec 16, 2009 32.02 32.30 31.90 32.20 70,011 -0.10(-0.31%)
Dec 15, 2009 32.25 32.50 32.25 32.30 19,325 +0.05(+0.16%)
Dec 14, 2009 32.10 32.25 31.98 32.25 52,277 +0.75(+2.38%)
Dec 11, 2009 32.00 32.30 31.50 31.50 22,154 -0.45(-1.41%)
Dec 10, 2009 32.25 32.25 31.77 31.95 31,711 -0.25(-0.78%)
Dec 09, 2009 31.65 32.20 31.50 32.20 50,518 +0.75(+2.38%)
Dec 08, 2009 32.20 32.55 31.30 31.45 44,392 -1.30(-3.97%)
Dec 07, 2009 32.50 33.20 32.20 32.75 38,997 -1.00(-2.96%)
Dec 04, 2009 35.12 35.20 33.55 33.75 29,054 -2.10(-5.86%)
Dec 03, 2009 36.65 36.65 35.85 35.85 21,137 -0.65(-1.78%)
Dec 02, 2009 36.25 36.90 36.25 36.50 14,546 +1.08(+3.05%)
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.