Newcrest Mining Ltd ADR (OP: NCMGY )

18.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.62 19.54 18.62 19.52 40,347 +0.97(+5.23%)
Jul 28, 2016 18.45 18.57 18.25 18.55 107,999 +0.12(+0.65%)
Jul 27, 2016 17.75 18.44 17.49 18.43 94,243 +1.23(+7.15%)
Jul 26, 2016 17.48 17.48 17.17 17.20 22,559 +0.20(+1.18%)
Jul 25, 2016 17.75 17.75 16.80 17.00 16,493 -0.95(-5.29%)
Jul 22, 2016 17.95 17.95 17.80 17.95 164,083 -0.16(-0.88%)
Jul 21, 2016 17.73 18.11 17.70 18.11 114,721 +0.70(+4.05%)
Jul 20, 2016 17.89 17.89 17.34 17.41 50,172 -0.77(-4.26%)
Jul 19, 2016 18.32 18.32 18.09 18.18 19,890 -0.42(-2.26%)
Jul 18, 2016 18.34 18.60 18.33 18.60 8,906 +0.18(+0.98%)
Jul 15, 2016 18.68 18.68 18.31 18.42 37,180 -0.85(-4.41%)
Jul 14, 2016 18.93 19.27 18.87 19.27 27,398 -0.70(-3.50%)
Jul 13, 2016 20.06 20.09 19.84 19.97 97,143 +0.67(+3.46%)
Jul 12, 2016 19.78 19.78 19.23 19.30 60,458 -0.50(-2.53%)
Jul 11, 2016 20.18 20.18 19.70 19.80 234,711 -0.26(-1.30%)
Jul 08, 2016 20.06 19.03 20.06 220,811 +1.03(+5.41%)
Jul 07, 2016 19.30 19.34 18.95 19.03 227,194 +0.01(+0.05%)
Jul 05, 2016 18.97 19.10 18.76 19.02 56,890 +0.54(+2.92%)
Jul 01, 2016 18.48 18.48 18.48 0 +1.15(+6.64%)
Jun 30, 2016 17.28 17.37 17.12 17.33 29,129 -0.25(-1.39%)
Jun 29, 2016 17.78 17.78 17.36 17.57 10,020 +0.21(+1.24%)
Jun 28, 2016 17.55 17.55 17.27 17.36 22,988 -0.18(-1.03%)
Jun 27, 2016 17.83 17.91 17.45 17.54 45,067 +0.17(+0.98%)
Jun 24, 2016 17.36 17.60 16.96 17.37 80,728 +1.20(+7.42%)
Jun 23, 2016 16.21 16.29 16.11 16.17 30,685 +0.24(+1.51%)
Jun 22, 2016 15.91 15.93 15.66 15.93 10,918 +0.00(+0.00%)
Jun 21, 2016 15.95 16.05 15.84 15.93 63,343 -0.33(-2.03%)
Jun 20, 2016 16.14 16.30 16.04 16.26 61,559 -0.63(-3.73%)
Jun 17, 2016 16.88 16.89 16.56 16.89 95,821 +0.85(+5.30%)
Jun 16, 2016 16.75 16.75 16.04 16.04 104,476 -0.75(-4.47%)
Jun 15, 2016 16.30 16.79 16.12 16.79 76,243 +0.21(+1.27%)
Jun 14, 2016 16.73 16.85 16.50 16.58 56,253 -0.20(-1.19%)
Jun 13, 2016 16.77 16.85 16.72 16.78 106,769 +0.16(+0.96%)
Jun 10, 2016 16.75 16.85 16.54 16.62 198,938 -0.01(-0.06%)
Jun 09, 2016 16.45 16.66 16.35 16.63 69,566 -0.07(-0.42%)
Jun 08, 2016 16.48 16.80 16.29 16.70 464,007 +0.71(+4.44%)
Jun 07, 2016 16.00 16.01 15.80 15.99 94,838 -0.31(-1.90%)
Jun 06, 2016 16.20 16.34 15.95 16.30 51,270 +0.86(+5.57%)
Jun 03, 2016 14.76 15.45 14.70 15.44 64,184 +1.53(+11.00%)
Jun 02, 2016 14.10 14.10 13.84 13.91 5,296 -0.11(-0.78%)
Jun 01, 2016 14.02 14.10 13.88 14.02 9,132 +0.22(+1.59%)
May 31, 2016 13.55 13.95 13.55 13.80 24,963 +0.41(+3.06%)
May 27, 2016 13.39 13.39 13.39 0 -0.38(-2.79%)
May 26, 2016 14.00 14.00 13.71 13.78 8,821 -0.04(-0.25%)
May 25, 2016 13.61 13.82 13.50 13.81 54,112 -0.20(-1.43%)
May 24, 2016 14.15 14.29 14.01 14.01 29,210 -0.66(-4.50%)
May 23, 2016 14.77 14.77 14.55 14.67 8,357 +0.37(+2.59%)
May 20, 2016 14.40 14.49 14.23 14.30 21,801 -0.03(-0.21%)
May 19, 2016 14.04 14.33 13.85 14.33 33,701 -0.47(-3.18%)
May 18, 2016 15.37 15.50 14.66 14.80 33,695 -0.86(-5.49%)
May 17, 2016 15.52 15.77 15.27 15.66 7,413 +0.26(+1.66%)
May 16, 2016 15.44 15.58 15.35 15.40 35,446 +0.29(+1.95%)
May 13, 2016 15.09 15.20 14.94 15.11 21,186 -0.46(-2.95%)
May 12, 2016 15.50 15.86 15.50 15.57 16,051 +0.34(+2.23%)
May 11, 2016 15.03 15.23 14.95 15.23 13,761 +0.59(+4.03%)
May 10, 2016 14.41 14.64 14.30 14.64 67,846 +0.46(+3.24%)
May 09, 2016 14.39 14.39 14.18 14.18 9,358 -0.78(-5.21%)
May 06, 2016 14.66 15.07 14.66 14.96 79,560 +0.72(+5.02%)
May 05, 2016 14.15 14.37 14.11 14.24 23,236 +0.27(+1.97%)
May 04, 2016 14.30 14.30 13.91 13.97 124,384 -0.71(-4.84%)
May 03, 2016 15.00 15.00 14.57 14.68 54,029 -0.32(-2.13%)
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.