Newcrest Mining Ltd ADR (OP: NCMGY )

10.55 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.17 45.90 45.17 45.71 40,935 -0.19(-0.41%)
Apr 28, 2011 45.94 46.19 45.60 45.90 164,384 -0.17(-0.37%)
Apr 27, 2011 45.29 46.07 44.51 46.07 167,507 +0.46(+1.01%)
Apr 26, 2011 45.25 45.70 45.25 45.61 33,241 +0.26(+0.57%)
Apr 25, 2011 45.64 45.71 45.25 45.35 36,561 -0.43(-0.94%)
Apr 21, 2011 45.65 45.93 45.45 45.78 40,608 +1.14(+2.55%)
Apr 20, 2011 44.37 45.25 44.37 44.64 91,048 +1.29(+2.98%)
Apr 19, 2011 42.85 43.35 42.85 43.35 44,082 +0.20(+0.46%)
Apr 18, 2011 43.07 43.40 42.85 43.15 19,079 -0.73(-1.66%)
Apr 15, 2011 43.60 43.90 43.36 43.88 40,189 +0.60(+1.39%)
Apr 14, 2011 42.65 43.35 42.56 43.28 34,128 +0.14(+0.32%)
Apr 13, 2011 42.90 43.31 42.87 43.14 27,429 +0.54(+1.27%)
Apr 12, 2011 43.00 43.39 42.30 42.60 64,794 -1.37(-3.12%)
Apr 11, 2011 44.48 44.88 43.70 43.97 112,960 -0.68(-1.52%)
Apr 08, 2011 43.90 44.86 43.90 44.65 39,098 +1.36(+3.14%)
Apr 07, 2011 43.30 43.70 43.00 43.29 41,550 -0.32(-0.73%)
Apr 06, 2011 43.13 43.61 43.13 43.61 55,678 +0.76(+1.77%)
Apr 05, 2011 41.90 42.90 41.59 42.85 86,976 +1.06(+2.54%)
Apr 04, 2011 41.45 41.85 41.45 41.79 22,657 +0.26(+0.63%)
Apr 01, 2011 41.41 41.90 41.41 41.53 22,666 +0.13(+0.31%)
Mar 31, 2011 41.50 41.60 41.10 41.40 21,914 +0.00(+0.00%)
Mar 30, 2011 41.40 41.40 41.40 41.40 66,810 +1.60(+4.02%)
Mar 29, 2011 39.17 39.80 39.17 39.80 49,484 +0.20(+0.51%)
Mar 28, 2011 39.63 40.00 39.60 39.60 24,748 -0.06(-0.15%)
Mar 25, 2011 39.48 40.15 39.48 39.66 28,305 +0.47(+1.20%)
Mar 24, 2011 38.46 39.39 38.46 39.19 51,087 +0.99(+2.59%)
Mar 23, 2011 37.22 38.25 37.22 38.20 43,008 +0.55(+1.46%)
Mar 22, 2011 37.29 37.77 37.29 37.65 92,845 -0.25(-0.66%)
Mar 21, 2011 37.01 37.90 37.01 37.90 45,698 +0.90(+2.43%)
Mar 18, 2011 36.20 37.00 36.20 37.00 29,888 +1.75(+4.96%)
Mar 17, 2011 35.10 35.40 35.10 35.25 41,865 -0.21(-0.59%)
Mar 16, 2011 35.90 36.28 35.12 35.46 98,966 +0.27(+0.77%)
Mar 15, 2011 35.51 36.00 34.60 35.19 42,240 -2.38(-6.33%)
Mar 14, 2011 37.29 37.75 37.29 37.57 29,763 -0.49(-1.29%)
Mar 11, 2011 37.30 38.50 37.30 38.06 50,807 +0.86(+2.31%)
Mar 10, 2011 37.59 38.43 37.05 37.20 76,369 -1.30(-3.37%)
Mar 09, 2011 38.96 38.96 38.41 38.50 58,226 -1.10(-2.78%)
Mar 08, 2011 39.50 39.76 39.18 39.60 23,352 -1.14(-2.80%)
Mar 07, 2011 40.88 40.95 40.41 40.74 35,436 -0.21(-0.51%)
Mar 04, 2011 40.26 40.95 40.26 40.95 35,746 +2.36(+6.12%)
Mar 03, 2011 38.99 38.99 38.36 38.59 49,846 -0.50(-1.28%)
Mar 02, 2011 39.18 39.18 38.75 39.09 22,614 +0.55(+1.43%)
Mar 01, 2011 38.58 38.70 38.36 38.54 71,025 -0.40(-1.03%)
Feb 28, 2011 38.78 38.94 38.40 38.94 64,845 -0.69(-1.74%)
Feb 25, 2011 39.10 39.63 39.10 39.63 47,620 +0.48(+1.23%)
Feb 24, 2011 39.69 39.69 39.12 39.15 28,753 -0.04(-0.10%)
Feb 23, 2011 39.00 39.44 39.00 39.19 37,371 -0.16(-0.41%)
Feb 22, 2011 39.60 39.65 39.21 39.35 78,534 -0.41(-1.03%)
Feb 18, 2011 39.27 39.90 39.27 39.76 60,923 +0.60(+1.53%)
Feb 17, 2011 38.45 39.19 38.45 39.16 67,141 +0.56(+1.45%)
Feb 16, 2011 37.95 38.74 37.95 38.60 82,283 +0.60(+1.58%)
Feb 15, 2011 37.80 38.07 37.60 38.00 50,316 +0.04(+0.10%)
Feb 14, 2011 37.38 38.04 37.38 37.96 34,782 +0.44(+1.17%)
Feb 11, 2011 37.25 37.70 37.05 37.52 35,056 -0.46(-1.20%)
Feb 10, 2011 38.00 38.06 37.65 37.98 32,799 +0.26(+0.69%)
Feb 09, 2011 37.98 38.03 37.55 37.72 83,937 -0.96(-2.48%)
Feb 08, 2011 38.35 38.70 38.35 38.68 37,459 +0.43(+1.12%)
Feb 07, 2011 38.17 38.35 37.85 38.25 53,276 -0.07(-0.18%)
Feb 04, 2011 38.27 38.60 38.03 38.32 45,885 +0.47(+1.24%)
Feb 03, 2011 37.55 37.94 37.10 37.85 48,562 +0.46(+1.23%)
Feb 02, 2011 37.62 37.62 37.14 37.39 49,207 -0.12(-0.32%)
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.