Newcrest Mining Ltd ADR (OP: NCMGY )

13.89 +0.17 (+1.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.86 10.95 10.85 10.88 86,365 +0.11(+1.02%)
May 28, 2015 10.80 10.80 10.60 10.77 75,674 -0.64(-5.61%)
May 27, 2015 11.23 11.42 11.23 11.41 38,514 +0.21(+1.92%)
May 26, 2015 11.16 11.20 11.11 11.20 55,527 +0.06(+0.58%)
May 22, 2015 11.13 11.13 11.13 0 +0.12(+1.09%)
May 21, 2015 11.00 11.15 10.97 11.01 28,008 -0.22(-2.00%)
May 20, 2015 11.35 11.35 11.20 11.23 69,652 -0.10(-0.84%)
May 19, 2015 11.48 11.48 11.30 11.33 115,428 -0.42(-3.57%)
May 18, 2015 11.86 11.86 11.67 11.75 23,148 +0.00(+0.00%)
May 15, 2015 11.70 11.76 11.70 11.75 63,044 -0.09(-0.76%)
May 14, 2015 11.81 11.91 11.74 11.84 24,863 +0.04(+0.34%)
May 13, 2015 11.54 11.84 11.54 11.80 46,728 +0.51(+4.52%)
May 12, 2015 11.13 11.31 11.12 11.29 25,371 +0.40(+3.67%)
May 11, 2015 11.00 11.00 10.82 10.89 17,128 -0.13(-1.18%)
May 08, 2015 11.01 11.02 10.86 11.02 9,917 +0.19(+1.75%)
May 07, 2015 11.01 11.11 10.82 10.83 67,173 -0.40(-3.56%)
May 06, 2015 11.39 11.41 11.23 11.23 18,085 -0.26(-2.26%)
May 05, 2015 11.55 11.65 11.47 11.49 16,034 -0.11(-0.95%)
May 04, 2015 11.61 11.61 11.50 11.60 34,254 +0.31(+2.75%)
May 01, 2015 11.23 11.30 11.18 11.29 63,490 +0.15(+1.35%)
Apr 30, 2015 11.80 11.80 11.13 11.14 64,148 -0.78(-6.54%)
Apr 29, 2015 11.93 12.09 11.77 11.92 55,786 -0.15(-1.28%)
Apr 28, 2015 11.66 12.13 11.66 12.07 57,043 +0.57(+4.99%)
Apr 27, 2015 11.25 11.52 11.18 11.50 89,187 +0.53(+4.83%)
Apr 24, 2015 10.96 11.05 10.88 10.97 33,716 -0.24(-2.14%)
Apr 23, 2015 10.95 11.22 10.84 11.21 24,731 +0.14(+1.26%)
Apr 22, 2015 11.20 11.20 11.06 11.07 30,029 -0.22(-1.95%)
Apr 21, 2015 10.93 11.30 10.93 11.29 33,527 +0.24(+2.17%)
Apr 20, 2015 10.95 11.10 10.86 11.05 50,095 -0.07(-0.63%)
Apr 17, 2015 11.07 11.12 11.03 11.12 5,503 -0.04(-0.36%)
Apr 16, 2015 11.31 11.34 11.14 11.16 46,812 -0.04(-0.31%)
Apr 15, 2015 10.95 11.24 10.91 11.20 60,348 +0.08(+0.67%)
Apr 14, 2015 11.09 11.15 10.93 11.12 25,659 +0.17(+1.55%)
Apr 13, 2015 10.98 11.00 10.94 10.95 19,705 -0.01(-0.09%)
Apr 10, 2015 10.91 10.96 10.87 10.96 16,175 +0.10(+0.92%)
Apr 09, 2015 10.71 10.95 10.71 10.86 2,819 +0.01(+0.09%)
Apr 08, 2015 10.79 10.93 10.79 10.85 11,484 +0.26(+2.46%)
Apr 07, 2015 10.55 10.82 10.50 10.59 66,759 -0.09(-0.84%)
Apr 06, 2015 10.62 10.79 10.60 10.68 80,719 +0.30(+2.89%)
Apr 02, 2015 10.38 10.38 10.38 0 +0.04(+0.44%)
Apr 01, 2015 10.10 10.37 10.07 10.34 67,015 +0.19(+1.87%)
Mar 31, 2015 10.08 10.26 10.08 10.14 7,212 +0.03(+0.25%)
Mar 30, 2015 10.25 10.25 10.02 10.12 4,095 -0.37(-3.53%)
Mar 27, 2015 10.51 10.51 10.38 10.49 15,438 +0.04(+0.38%)
Mar 26, 2015 10.72 10.75 10.42 10.45 27,809 -0.32(-2.97%)
Mar 25, 2015 10.99 10.99 10.72 10.77 24,515 -0.09(-0.83%)
Mar 24, 2015 10.62 10.97 10.62 10.86 44,805 +0.11(+1.02%)
Mar 23, 2015 10.34 10.75 10.34 10.75 45,294 +0.48(+4.67%)
Mar 20, 2015 10.09 10.30 10.09 10.27 50,344 +0.12(+1.18%)
Mar 19, 2015 10.11 10.16 10.09 10.15 3,691 +0.08(+0.79%)
Mar 18, 2015 9.580 10.09 9.510 10.07 20,680 +0.60(+6.34%)
Mar 17, 2015 9.290 9.650 9.290 9.470 65,382 -0.06(-0.63%)
Mar 16, 2015 9.550 9.640 9.450 9.530 53,208 +0.13(+1.38%)
Mar 13, 2015 9.370 9.440 9.280 9.400 28,810 -0.09(-0.95%)
Mar 12, 2015 9.500 9.670 9.430 9.490 68,307 +0.05(+0.58%)
Mar 11, 2015 9.250 9.460 9.180 9.435 153,478 +0.24(+2.55%)
Mar 10, 2015 9.530 9.610 9.160 9.200 181,168 -0.19(-2.02%)
Mar 09, 2015 9.630 9.755 9.390 9.390 307,789 -0.33(-3.40%)
Mar 06, 2015 10.19 10.20 9.690 9.720 197,278 -1.04(-9.62%)
Mar 05, 2015 10.75 10.80 10.65 10.76 9,516 +0.06(+0.56%)
Mar 04, 2015 10.72 10.69 10.70 13,935 -0.08(-0.79%)
Mar 03, 2015 10.96 10.96 10.75 10.78 20,350 -0.46(-4.09%)
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.