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, 2013 10.80 10.90 10.73 10.77 38,515 -0.02(-0.22%)
Sep 27, 2013 10.80 10.86 10.73 10.79 43,138 -0.22(-2.00%)
Sep 26, 2013 11.20 11.20 11.01 11.01 12,922 -0.28(-2.48%)
Sep 25, 2013 11.09 11.34 11.09 11.29 264,316 +0.03(+0.24%)
Sep 24, 2013 11.14 11.28 11.07 11.26 40,577 -0.08(-0.68%)
Sep 23, 2013 11.30 11.44 11.30 11.34 23,498 -0.56(-4.71%)
Sep 20, 2013 12.21 12.29 11.86 11.90 56,176 -0.23(-1.90%)
Sep 19, 2013 12.25 12.28 11.97 12.13 127,330 -0.07(-0.57%)
Sep 18, 2013 11.12 12.27 11.12 12.20 88,224 +0.71(+6.18%)
Sep 17, 2013 11.52 11.54 11.47 11.49 15,969 -0.16(-1.42%)
Sep 16, 2013 11.91 11.80 11.65 11.65 15,965 +0.46(+4.06%)
Sep 13, 2013 11.17 11.20 11.12 11.20 19,313 +0.23(+2.10%)
Sep 12, 2013 11.10 11.12 10.96 10.97 109,645 -0.73(-6.24%)
Sep 11, 2013 11.75 11.75 11.55 11.70 108,171 -0.07(-0.59%)
Sep 10, 2013 11.97 11.97 11.74 11.77 78,349 -0.52(-4.23%)
Sep 09, 2013 12.26 12.29 12.14 12.29 15,738 +0.32(+2.67%)
Sep 06, 2013 11.82 12.00 11.82 11.97 28,452 +0.16(+1.37%)
Sep 05, 2013 12.06 12.06 11.80 11.81 39,934 -0.44(-3.61%)
Sep 04, 2013 12.12 12.25 12.08 12.25 24,830 +0.18(+1.49%)
Sep 03, 2013 11.83 12.08 11.83 12.07 147,172 +0.37(+3.16%)
Aug 30, 2013 11.71 11.89 11.67 11.70 43,339 -0.43(-3.54%)
Aug 29, 2013 12.11 12.17 11.93 12.13 98,808 -0.08(-0.66%)
Aug 28, 2013 12.28 12.38 12.20 12.21 12,180 +0.01(+0.08%)
Aug 27, 2013 12.35 12.57 12.20 12.20 33,325 -0.20(-1.61%)
Aug 26, 2013 12.29 12.45 12.29 12.40 18,873 +0.35(+2.90%)
Aug 23, 2013 11.66 12.11 11.66 12.05 37,021 +0.69(+6.07%)
Aug 22, 2013 11.18 11.42 11.15 11.36 43,611 +0.26(+2.34%)
Aug 21, 2013 11.33 11.34 11.10 11.10 27,751 -0.37(-3.23%)
Aug 20, 2013 11.25 11.50 11.10 11.47 35,306 +0.00(+0.00%)
Aug 19, 2013 11.65 11.66 11.47 11.47 23,676 -0.13(-1.12%)
Aug 16, 2013 11.59 11.60 11.40 11.60 23,551 +0.27(+2.38%)
Aug 15, 2013 10.93 11.49 10.86 11.33 148,410 +0.10(+0.89%)
Aug 14, 2013 11.01 11.29 11.01 11.23 23,613 +0.19(+1.72%)
Aug 13, 2013 11.10 11.10 10.97 11.04 35,892 -0.44(-3.83%)
Aug 12, 2013 11.22 11.81 11.22 11.48 40,203 +0.67(+6.20%)
Aug 09, 2013 10.60 10.89 10.58 10.81 36,563 +0.06(+0.56%)
Aug 08, 2013 10.29 10.75 10.29 10.75 27,923 +0.57(+5.60%)
Aug 07, 2013 10.06 10.28 10.06 10.18 26,097 -0.12(-1.17%)
Aug 06, 2013 10.59 10.60 10.30 10.30 19,420 -0.65(-5.94%)
Aug 05, 2013 10.87 11.00 10.86 10.95 15,356 +0.25(+2.34%)
Aug 02, 2013 10.54 10.89 10.50 10.70 72,883 -0.20(-1.83%)
Aug 01, 2013 10.94 11.11 10.86 10.90 41,456 -0.25(-2.24%)
Jul 31, 2013 10.88 11.20 10.73 11.15 25,019 -0.09(-0.80%)
Jul 30, 2013 11.20 11.26 11.09 11.24 60,959 -0.06(-0.53%)
Jul 29, 2013 11.10 11.36 11.10 11.30 39,207 -0.34(-2.92%)
Jul 26, 2013 11.51 11.65 11.44 11.64 72,301 +0.01(+0.09%)
Jul 25, 2013 11.42 11.70 11.34 11.63 141,741 +0.24(+2.11%)
Jul 24, 2013 11.78 11.78 11.33 11.39 109,174 -0.41(-3.47%)
Jul 23, 2013 11.63 11.87 11.57 11.80 109,043 +0.45(+3.96%)
Jul 22, 2013 11.16 11.47 11.05 11.35 82,305 +0.79(+7.48%)
Jul 19, 2013 10.36 10.56 10.23 10.56 58,552 +0.34(+3.33%)
Jul 18, 2013 10.00 10.22 10.00 10.22 99,331 -0.35(-3.31%)
Jul 17, 2013 10.71 10.75 10.48 10.57 44,930 -0.15(-1.40%)
Jul 16, 2013 10.49 10.74 10.49 10.72 41,266 +0.34(+3.28%)
Jul 15, 2013 10.66 10.66 10.22 10.38 56,062 -0.60(-5.46%)
Jul 12, 2013 10.85 11.00 10.83 10.98 42,695 +0.67(+6.50%)
Jul 11, 2013 10.15 10.32 10.12 10.31 109,081 +1.11(+12.07%)
Jul 10, 2013 9.180 9.300 9.130 9.200 80,511 +0.09(+0.99%)
Jul 09, 2013 9.030 9.130 9.080 9.110 116,018 -0.06(-0.65%)
Jul 08, 2013 9.020 9.180 9.020 9.170 163,264 -0.42(-4.38%)
Jul 05, 2013 9.840 9.840 9.410 9.590 54,987 -0.36(-3.62%)
Jul 03, 2013 9.730 9.980 9.710 9.950 27,649 +0.40(+4.19%)
Jul 02, 2013 9.640 9.790 9.510 9.550 62,728 +0.14(+1.49%)
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.