Newcrest Mining Ltd ADR (OP: NCMGY )

18.37 USD UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 43.51 43.90 43.00 43.00 44,781 +0.02(+0.05%)
Jul 29, 2011 42.80 43.28 42.80 42.98 61,342 -1.02(-2.32%)
Jul 28, 2011 44.08 44.12 43.85 44.00 60,483 -0.07(-0.16%)
Jul 27, 2011 44.80 45.00 43.84 44.07 60,557 +0.12(+0.27%)
Jul 26, 2011 43.80 44.16 43.80 43.95 29,967 +0.19(+0.43%)
Jul 25, 2011 43.56 44.02 43.56 43.76 129,936 +0.23(+0.53%)
Jul 22, 2011 43.71 43.71 43.52 43.53 17,828 -0.62(-1.40%)
Jul 21, 2011 43.92 44.30 43.55 44.15 12,453 +0.35(+0.80%)
Jul 20, 2011 43.74 44.05 43.67 43.80 21,544 +0.56(+1.30%)
Jul 19, 2011 43.24 43.61 43.24 43.24 23,626 +0.06(+0.14%)
Jul 18, 2011 42.69 43.27 42.69 43.18 31,140 +0.38(+0.89%)
Jul 15, 2011 42.73 43.10 42.73 42.80 35,596 +0.35(+0.82%)
Jul 14, 2011 42.62 43.12 42.38 42.45 70,588 +0.05(+0.12%)
Jul 13, 2011 41.89 42.70 41.50 42.40 87,365 +0.90(+2.17%)
Jul 12, 2011 40.67 41.80 40.67 41.50 43,801 +0.34(+0.83%)
Jul 11, 2011 40.75 41.55 40.75 41.16 34,707 -0.39(-0.94%)
Jul 08, 2011 40.79 41.80 40.79 41.55 21,053 -0.21(-0.50%)
Jul 07, 2011 41.42 41.80 41.42 41.76 16,255 +0.87(+2.13%)
Jul 06, 2011 40.56 41.10 40.56 40.89 26,218 +0.20(+0.49%)
Jul 05, 2011 40.27 40.70 40.25 40.69 28,468 +0.37(+0.92%)
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.