Newcrest Mining Ltd ADR (OP: NCMGY )

14.20 +0.14 (+0.98%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.76 35.60 34.76 35.15 34,949 -1.39(-3.80%)
Oct 28, 2011 36.64 36.83 36.00 36.54 43,754 -1.26(-3.33%)
Oct 27, 2011 37.15 37.85 37.15 37.80 43,382 +2.00(+5.59%)
Oct 26, 2011 36.00 36.00 35.25 35.80 28,283 +0.54(+1.53%)
Oct 25, 2011 34.57 35.40 34.06 35.26 77,631 +0.36(+1.03%)
Oct 24, 2011 34.37 35.16 34.37 34.90 30,873 +0.30(+0.87%)
Oct 21, 2011 34.25 34.90 34.25 34.60 47,602 +0.98(+2.91%)
Oct 20, 2011 34.42 34.42 33.10 33.62 91,706 -2.13(-5.96%)
Oct 19, 2011 36.73 36.74 35.69 35.75 26,336 -1.85(-4.92%)
Oct 18, 2011 37.07 38.00 36.51 37.60 26,558 +0.80(+2.17%)
Oct 17, 2011 37.75 38.00 36.75 36.80 24,831 -0.90(-2.39%)
Oct 14, 2011 37.45 38.14 37.42 37.70 18,259 +0.90(+2.45%)
Oct 13, 2011 36.93 37.00 36.31 36.80 20,822 +0.19(+0.52%)
Oct 12, 2011 36.40 37.19 36.36 36.61 36,297 +0.67(+1.86%)
Oct 11, 2011 36.34 36.34 35.53 35.94 23,830 -0.16(-0.44%)
Oct 10, 2011 35.48 36.62 35.48 36.10 19,280 +1.81(+5.28%)
Oct 07, 2011 34.97 35.17 34.22 34.29 143,235 +0.15(+0.44%)
Oct 06, 2011 33.60 34.14 33.60 34.14 15,370 +0.79(+2.37%)
Oct 05, 2011 32.24 33.35 32.24 33.35 22,852 +1.65(+5.21%)
Oct 04, 2011 31.25 32.01 30.76 31.70 134,205 -0.15(-0.47%)
Oct 03, 2011 32.05 32.82 31.59 31.85 25,692 -1.01(-3.07%)
Sep 30, 2011 32.75 33.30 32.45 32.86 37,850 -0.20(-0.60%)
Sep 29, 2011 33.52 33.81 32.80 33.06 37,113 -0.44(-1.31%)
Sep 28, 2011 34.58 34.89 33.45 33.50 90,898 -0.51(-1.50%)
Sep 27, 2011 34.45 34.82 34.01 34.01 78,006 +1.48(+4.55%)
Sep 26, 2011 31.90 32.68 31.90 32.53 50,690 -1.57(-4.60%)
Sep 23, 2011 34.75 35.00 33.85 34.10 30,651 -1.55(-4.35%)
Sep 22, 2011 37.05 37.05 35.65 35.65 48,073 -3.40(-8.71%)
Sep 21, 2011 39.46 39.84 38.56 39.05 52,532 -0.30(-0.76%)
Sep 20, 2011 38.95 39.99 38.95 39.35 29,235 +0.90(+2.34%)
Sep 19, 2011 39.19 39.19 38.18 38.45 35,557 -0.96(-2.44%)
Sep 16, 2011 39.31 39.70 39.31 39.41 22,084 +0.65(+1.68%)
Sep 15, 2011 39.10 39.10 38.74 38.76 59,873 -0.89(-2.24%)
Sep 14, 2011 40.10 40.10 39.04 39.65 39,535 -1.05(-2.58%)
Sep 13, 2011 40.85 40.85 40.22 40.70 32,214 +0.24(+0.59%)
Sep 12, 2011 41.40 41.40 39.84 40.46 85,148 -0.89(-2.15%)
Sep 09, 2011 42.10 42.10 41.11 41.35 32,256 -0.80(-1.90%)
Sep 08, 2011 42.20 42.26 41.91 42.15 35,349 +0.37(+0.89%)
Sep 07, 2011 41.77 42.25 41.34 41.78 47,481 -0.13(-0.31%)
Sep 06, 2011 42.06 42.06 41.33 41.91 33,655 -0.09(-0.21%)
Sep 02, 2011 41.50 42.11 41.11 42.00 20,058 -0.22(-0.52%)
Sep 01, 2011 42.06 42.35 42.06 42.22 17,307 -0.58(-1.36%)
Aug 31, 2011 42.81 43.50 42.56 42.80 18,805 -0.23(-0.53%)
Aug 30, 2011 42.45 43.03 41.89 43.03 146,108 +0.77(+1.82%)
Aug 29, 2011 42.43 42.60 42.19 42.26 17,589 +0.39(+0.93%)
Aug 26, 2011 41.26 42.00 40.86 41.87 17,476 +0.59(+1.43%)
Aug 25, 2011 41.32 41.65 41.02 41.28 40,215 -0.42(-1.01%)
Aug 24, 2011 42.18 42.54 41.38 41.70 18,550 -0.05(-0.12%)
Aug 23, 2011 42.75 42.75 41.56 41.75 42,920 -0.75(-1.76%)
Aug 22, 2011 41.86 42.74 41.86 42.50 21,157 +1.08(+2.61%)
Aug 19, 2011 40.90 41.86 40.90 41.42 42,797 +1.85(+4.68%)
Aug 18, 2011 40.75 40.75 39.57 39.57 34,490 -1.55(-3.77%)
Aug 17, 2011 41.13 41.52 41.07 41.12 18,752 +0.52(+1.28%)
Aug 16, 2011 40.01 40.82 40.00 40.60 60,256 -1.85(-4.36%)
Aug 15, 2011 41.98 42.45 41.98 42.45 26,317 +0.83(+1.99%)
Aug 12, 2011 42.00 42.35 41.62 41.62 16,970 -0.58(-1.37%)
Aug 11, 2011 41.20 42.20 41.05 42.20 37,514 +1.87(+4.64%)
Aug 10, 2011 39.75 41.10 39.75 40.33 33,694 -0.27(-0.67%)
Aug 09, 2011 39.18 40.60 37.99 40.60 35,286 +1.29(+3.28%)
Aug 08, 2011 39.65 40.90 39.17 39.31 55,078 -1.19(-2.94%)
Aug 05, 2011 41.72 41.72 40.01 40.50 34,603 -0.99(-2.39%)
Aug 04, 2011 42.99 42.99 41.25 41.49 52,871 -2.49(-5.66%)
Aug 03, 2011 43.62 44.05 43.57 43.98 41,600 +0.33(+0.76%)
Aug 02, 2011 42.90 43.86 42.90 43.65 60,276 +0.65(+1.51%)
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.