Newcrest Mining Ltd ADR (OP: NCMGY )

15.05 -1.04 (-6.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.44 16.81 16.44 16.68 29,697 +0.25(+1.49%)
Jan 30, 2017 16.65 16.65 16.24 16.43 28,497 +0.24(+1.48%)
Jan 27, 2017 16.10 16.20 16.02 16.19 15,949 -0.01(-0.06%)
Jan 26, 2017 16.30 16.44 15.94 16.20 8,339 -0.24(-1.46%)
Jan 25, 2017 16.60 16.60 16.20 16.44 50,714 -0.33(-1.97%)
Jan 24, 2017 16.95 17.10 16.66 16.77 19,259 -0.01(-0.06%)
Jan 23, 2017 16.58 16.90 16.58 16.78 94,411 +0.18(+1.08%)
Jan 20, 2017 16.65 16.65 16.15 16.60 72,174 +0.15(+0.91%)
Jan 19, 2017 16.12 16.45 16.12 16.45 50,370 -0.18(-1.08%)
Jan 18, 2017 16.89 16.91 16.11 16.63 83,122 -0.23(-1.36%)
Jan 17, 2017 16.70 16.90 16.70 16.86 62,892 +0.82(+5.11%)
Jan 13, 2017 16.04 16.04 16.04 0 +0.26(+1.65%)
Jan 12, 2017 15.53 16.10 15.53 15.78 71,833 +0.03(+0.22%)
Jan 11, 2017 15.30 15.97 15.18 15.74 84,851 +0.41(+2.71%)
Jan 10, 2017 15.50 15.65 15.19 15.33 12,315 -0.07(-0.45%)
Jan 09, 2017 15.27 15.54 15.22 15.40 36,165 +0.52(+3.49%)
Jan 06, 2017 15.34 15.35 14.81 14.88 65,005 -0.89(-5.64%)
Jan 05, 2017 14.89 15.77 14.89 15.77 48,620 +0.79(+5.27%)
Jan 04, 2017 14.91 14.98 14.64 14.98 20,703 +0.23(+1.56%)
Jan 03, 2017 14.35 14.75 14.35 14.75 32,325 +0.39(+2.72%)
Dec 30, 2016 14.36 14.36 14.36 0 -0.04(-0.28%)
Dec 29, 2016 13.94 14.40 13.72 14.40 26,404 +0.87(+6.43%)
Dec 28, 2016 13.25 13.57 13.22 13.53 95,258 +0.21(+1.61%)
Dec 27, 2016 13.20 13.40 13.20 13.31 26,944 +0.21(+1.60%)
Dec 23, 2016 13.11 13.11 13.11 0 +0.26(+1.98%)
Dec 22, 2016 13.19 13.19 12.71 12.85 24,230 +0.10(+0.78%)
Dec 21, 2016 12.47 12.80 12.47 12.75 35,998 +0.18(+1.43%)
Dec 20, 2016 12.42 12.71 12.42 12.57 36,580 +0.48(+3.97%)
Dec 19, 2016 12.03 12.34 12.03 12.09 28,688 -0.28(-2.26%)
Dec 16, 2016 12.75 12.75 12.11 12.37 43,500 -0.16(-1.28%)
Dec 15, 2016 13.10 13.10 12.44 12.53 34,281 -0.60(-4.57%)
Dec 14, 2016 14.23 14.23 13.13 13.13 82,439 -0.62(-4.51%)
Dec 13, 2016 13.72 13.85 13.57 13.75 81,872 -0.19(-1.39%)
Dec 12, 2016 13.78 14.06 13.77 13.94 31,225 +0.10(+0.71%)
Dec 09, 2016 14.10 14.12 13.79 13.85 32,127 -0.24(-1.70%)
Dec 08, 2016 14.12 14.15 13.76 14.09 10,606 -0.18(-1.26%)
Dec 07, 2016 14.25 14.46 14.25 14.27 94,293 +0.38(+2.70%)
Dec 06, 2016 14.14 14.14 13.88 13.89 37,101 -0.22(-1.59%)
Dec 05, 2016 13.74 14.30 13.74 14.12 52,438 -0.21(-1.43%)
Dec 02, 2016 14.40 14.40 14.26 14.32 18,854 +0.20(+1.38%)
Dec 01, 2016 13.73 14.15 13.71 14.12 26,158 -0.05(-0.35%)
Nov 30, 2016 14.35 14.35 13.99 14.18 68,490 -0.51(-3.47%)
Nov 29, 2016 14.45 14.81 14.35 14.69 78,120 -0.18(-1.21%)
Nov 28, 2016 14.16 14.87 14.16 14.87 80,259 +0.23(+1.61%)
Nov 25, 2016 15.00 15.00 14.60 14.63 30,783 -0.01(-0.10%)
Nov 23, 2016 14.64 14.64 14.64 0 -0.47(-3.14%)
Nov 22, 2016 15.58 15.58 14.88 15.12 160,126 -0.48(-3.08%)
Nov 21, 2016 15.50 15.62 15.20 15.60 17,910 +0.30(+1.96%)
Nov 18, 2016 15.25 15.58 15.25 15.30 7,078 -0.22(-1.40%)
Nov 17, 2016 15.99 16.18 15.39 15.52 44,653 -0.47(-2.96%)
Nov 16, 2016 15.95 16.00 15.85 15.99 30,725 -0.30(-1.84%)
Nov 15, 2016 16.01 16.29 15.84 16.29 50,222 +0.01(+0.06%)
Nov 14, 2016 15.84 16.45 15.69 16.28 77,998 +0.17(+1.06%)
Nov 11, 2016 17.25 17.25 15.91 16.11 52,820 -1.59(-8.96%)
Nov 10, 2016 18.00 18.00 17.54 17.70 110,658 -0.25(-1.42%)
Nov 09, 2016 18.69 18.72 17.60 17.95 99,947 +0.32(+1.82%)
Nov 08, 2016 18.10 18.10 17.40 17.63 35,599 +0.15(+0.86%)
Nov 07, 2016 17.71 17.71 17.30 17.48 63,542 -0.70(-3.82%)
Nov 04, 2016 18.20 18.27 18.16 18.18 47,333 -0.22(-1.22%)
Nov 03, 2016 18.07 18.40 18.05 18.40 25,995 +0.57(+3.20%)
Nov 02, 2016 18.01 18.29 17.83 17.83 39,688 -0.14(-0.78%)
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.