Newcrest Mining Ltd ADR (OP: NCMGY )

14.06 -0.52 (-3.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.610 9.810 9.570 9.810 6,154 +0.17(+1.76%)
Apr 29, 2014 9.710 9.710 9.640 9.640 6,421 -0.25(-2.53%)
Apr 28, 2014 9.890 9.910 9.790 9.890 9,520 +0.31(+3.24%)
Apr 25, 2014 9.470 9.610 9.470 9.580 21,017 +0.02(+0.21%)
Apr 24, 2014 9.505 9.620 9.450 9.560 20,648 +0.05(+0.53%)
Apr 23, 2014 9.300 9.540 9.270 9.510 23,796 +0.08(+0.85%)
Apr 22, 2014 9.380 9.430 9.290 9.430 15,337 +0.03(+0.32%)
Apr 21, 2014 9.430 9.630 9.400 9.400 19,112 -0.10(-1.04%)
Apr 17, 2014 9.499 9.499 9.499 0 -0.22(-2.27%)
Apr 16, 2014 9.590 9.760 9.590 9.720 56,232 +0.17(+1.78%)
Apr 15, 2014 9.640 9.640 9.450 9.550 7,399 -0.59(-5.82%)
Apr 14, 2014 10.09 10.15 10.07 10.14 21,043 +0.18(+1.81%)
Apr 11, 2014 10.11 10.11 9.960 9.960 0 -0.34(-3.30%)
Apr 10, 2014 10.32 10.41 10.26 10.30 214,575 +0.05(+0.49%)
Apr 09, 2014 10.13 10.30 10.08 10.25 86,605 +0.39(+3.96%)
Apr 08, 2014 9.810 9.860 9.780 9.860 10,015 +0.36(+3.79%)
Apr 07, 2014 9.430 9.520 9.430 9.500 10,245 +0.23(+2.48%)
Apr 04, 2014 9.280 9.370 9.250 9.270 0 +0.28(+3.11%)
Apr 03, 2014 9.190 9.190 8.960 8.990 17,825 -0.35(-3.75%)
Apr 02, 2014 9.060 9.340 9.060 9.340 34,867 +0.46(+5.13%)
Apr 01, 2014 8.880 8.990 8.880 8.884 7,529 -0.08(-0.84%)
Mar 31, 2014 9.070 9.070 8.960 8.960 10,764 -0.08(-0.88%)
Mar 28, 2014 9.140 9.140 9.010 9.040 0 +0.10(+1.12%)
Mar 27, 2014 8.960 8.960 8.860 8.940 17,119 -0.03(-0.33%)
Mar 26, 2014 9.320 9.320 8.960 8.970 56,162 -0.43(-4.57%)
Mar 25, 2014 9.370 9.450 9.370 9.400 15,226 -0.03(-0.32%)
Mar 24, 2014 9.710 9.750 9.400 9.430 65,664 -0.10(-1.05%)
Mar 21, 2014 9.560 9.740 9.530 9.530 72,782 -0.09(-0.94%)
Mar 20, 2014 9.750 9.750 9.485 9.620 46,663 -0.25(-2.53%)
Mar 19, 2014 10.39 10.39 9.870 9.870 80,155 -0.41(-3.99%)
Mar 18, 2014 10.14 10.32 10.14 10.28 73,780 -0.57(-5.25%)
Mar 17, 2014 11.00 11.02 10.85 10.85 18,946 -0.22(-1.99%)
Mar 14, 2014 11.09 11.11 10.95 11.07 0 -0.10(-0.90%)
Mar 13, 2014 11.05 11.24 11.05 11.17 38,021 +0.29(+2.67%)
Mar 12, 2014 10.80 10.88 10.71 10.88 18,559 +0.66(+6.46%)
Mar 11, 2014 10.22 10.46 10.18 10.22 43,256 -0.33(-3.13%)
Mar 10, 2014 10.35 10.56 10.35 10.55 37,741 -0.15(-1.40%)
Mar 07, 2014 10.77 10.77 10.66 10.70 0 -0.51(-4.55%)
Mar 06, 2014 10.83 11.21 10.82 11.21 37,508 +0.58(+5.46%)
Mar 05, 2014 10.49 10.66 10.49 10.63 17,154 +0.17(+1.58%)
Mar 04, 2014 10.47 10.54 10.46 10.46 25,319 -0.30(-2.83%)
Mar 03, 2014 10.61 10.77 10.60 10.77 32,166 +0.71(+7.06%)
Feb 28, 2014 10.25 10.26 10.00 10.06 0 -0.24(-2.33%)
Feb 27, 2014 10.21 10.33 10.21 10.30 39,945 +0.12(+1.18%)
Feb 26, 2014 10.38 10.38 10.16 10.18 45,954 -0.27(-2.54%)
Feb 25, 2014 10.48 10.48 10.43 10.45 12,719 -0.06(-0.62%)
Feb 24, 2014 10.43 10.62 10.05 10.51 72,876 +0.46(+4.58%)
Feb 21, 2014 10.06 10.16 10.03 10.05 0 +0.20(+2.03%)
Feb 20, 2014 9.660 9.850 9.601 9.850 38,618 -0.10(-1.01%)
Feb 19, 2014 10.14 10.29 9.950 9.950 149,920 -0.39(-3.77%)
Feb 18, 2014 10.29 10.34 10.23 10.34 32,392 -0.02(-0.19%)
Feb 14, 2014 10.36 10.36 10.36 0 +0.04(+0.37%)
Feb 13, 2014 10.11 10.35 10.11 10.32 22,009 +0.41(+4.15%)
Feb 12, 2014 9.980 10.00 9.860 9.910 45,801 -0.56(-5.35%)
Feb 11, 2014 10.33 10.53 10.32 10.47 94,543 +0.52(+5.23%)
Feb 10, 2014 9.860 9.950 9.850 9.950 104,932 +0.49(+5.18%)
Feb 07, 2014 9.260 9.460 9.240 9.460 0 +0.35(+3.84%)
Feb 06, 2014 9.115 9.130 9.070 9.110 16,535 +0.08(+0.86%)
Feb 05, 2014 9.080 9.110 9.000 9.032 44,553 +0.02(+0.24%)
Feb 04, 2014 8.930 9.020 8.920 9.010 51,904 +0.51(+6.00%)
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.