Newcrest Mining Ltd ADR (OP: NCMGY )

14.97 USD -1.18 (-7.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.80 13.85 13.75 13.80 1,605 +0.15(+1.10%)
Dec 30, 2004 13.65 13.65 13.65 13.65 400 -0.15(-1.09%)
Dec 29, 2004 13.80 13.80 13.50 13.80 2,395 +0.25(+1.85%)
Dec 28, 2004 13.55 13.55 13.50 13.55 16,125 +0.00(+0.00%)
Dec 27, 2004 13.55 13.55 13.50 13.55 16,125 +0.00(+0.00%)
Dec 23, 2004 13.55 13.55 13.50 13.55 16,125 +0.10(+0.74%)
Dec 22, 2004 13.45 13.50 13.45 13.45 6,300 +0.00(+0.00%)
Dec 21, 2004 13.45 13.50 13.45 13.45 6,300 +0.25(+1.89%)
Dec 20, 2004 13.20 13.20 13.15 13.20 1,160 +0.10(+0.76%)
Dec 17, 2004 13.10 13.20 12.75 13.10 12,900 +0.00(+0.00%)
Dec 16, 2004 13.10 13.20 12.75 13.10 12,900 +0.10(+0.77%)
Dec 15, 2004 13.00 13.00 13.00 13.00 1,345 +0.40(+3.17%)
Dec 14, 2004 12.60 12.60 12.60 12.60 2,245 +0.00(+0.00%)
Dec 13, 2004 12.60 12.60 12.60 12.60 2,245 +0.80(+6.78%)
Dec 10, 2004 11.80 11.80 11.80 11.80 680 -0.35(-2.88%)
Dec 09, 2004 12.15 12.50 12.00 12.15 6,900 +0.00(+0.00%)
Dec 08, 2004 12.15 12.50 12.00 12.15 6,900 -1.30(-9.67%)
Dec 07, 2004 13.45 13.45 13.38 13.45 3,175 +0.00(+0.00%)
Dec 06, 2004 13.45 13.45 13.35 13.45 2,200 -0.15(-1.10%)
Dec 03, 2004 13.60 13.60 13.30 13.60 3,496 +0.25(+1.87%)
Dec 02, 2004 13.35 13.60 13.35 13.35 4,813 +0.00(+0.00%)
Dec 01, 2004 13.35 13.60 13.35 13.35 4,813 -0.80(-5.65%)
Nov 30, 2004 14.15 14.15 13.85 14.15 12,000 +0.00(+0.00%)
Nov 29, 2004 14.15 14.15 13.85 14.15 12,000 +0.20(+1.43%)
Nov 26, 2004 13.95 13.95 13.95 13.95 510 -0.55(-3.79%)
Nov 24, 2004 14.50 14.50 14.15 14.50 5,200 +0.00(+0.00%)
Nov 23, 2004 14.50 14.50 14.15 14.50 5,200 +0.40(+2.84%)
Nov 22, 2004 14.10 14.10 14.04 14.10 4,110 +0.00(+0.00%)
Nov 19, 2004 14.10 14.10 14.04 14.10 4,110 +0.05(+0.36%)
Nov 18, 2004 14.05 14.05 14.00 14.05 6,615 +0.00(+0.00%)
Nov 17, 2004 14.05 14.05 14.00 14.05 6,615 -0.05(-0.35%)
Nov 16, 2004 14.10 14.10 14.10 14.10 5,660 +0.00(+0.00%)
Nov 15, 2004 14.10 14.10 14.10 14.10 5,660 +0.80(+6.02%)
Nov 12, 2004 13.30 13.45 13.30 13.30 2,890 +0.20(+1.53%)
Nov 11, 2004 13.10 13.30 13.10 13.10 5,185 +0.00(+0.00%)
Nov 10, 2004 13.10 13.30 13.10 13.10 5,185 -0.10(-0.76%)
Nov 09, 2004 13.20 13.20 13.20 13.20 525 +0.20(+1.54%)
Nov 08, 2004 13.00 13.35 13.00 13.00 670 -0.15(-1.14%)
Nov 05, 2004 13.15 13.15 12.85 13.15 1,575 +0.75(+6.05%)
Nov 04, 2004 12.40 12.90 12.40 12.40 4,310 +0.00(+0.00%)
Nov 03, 2004 12.40 12.90 12.40 12.40 4,310 +0.00(+0.00%)
Nov 02, 2004 12.40 12.90 12.40 12.40 4,310 +0.15(+1.22%)
Nov 01, 2004 12.25 12.25 12.25 12.25 1,695 -0.40(-3.16%)
Oct 29, 2004 12.65 12.65 12.50 12.65 1,885 +0.20(+1.61%)
Oct 28, 2004 12.45 12.45 12.20 12.45 6,420 +0.00(+0.00%)
Oct 27, 2004 12.45 12.45 12.20 12.45 6,420 -0.30(-2.35%)
Oct 26, 2004 12.75 12.90 12.75 12.75 1,305 +0.45(+3.66%)
Oct 25, 2004 12.30 12.70 12.15 12.30 3,685 +0.00(+0.00%)
Oct 22, 2004 12.30 12.70 12.15 12.30 3,685 +0.60(+5.13%)
Oct 21, 2004 11.70 11.70 11.65 11.70 10,900 +0.00(+0.00%)
Oct 20, 2004 11.70 11.70 11.65 11.70 10,900 +0.30(+2.63%)
Oct 19, 2004 11.40 11.45 11.10 11.40 4,625 +0.10(+0.88%)
Oct 18, 2004 11.30 11.30 11.30 11.30 1,304 +0.15(+1.35%)
Oct 15, 2004 11.15 11.15 11.15 11.15 3,935 +0.00(+0.00%)
Oct 14, 2004 11.15 11.15 11.15 11.15 3,935 -0.50(-4.29%)
Oct 13, 2004 11.65 11.65 11.65 11.65 635 +0.10(+0.87%)
Oct 12, 2004 11.55 11.55 11.55 11.55 3,000 +0.00(+0.00%)
Oct 11, 2004 11.55 11.55 11.55 11.55 3,000 -0.45(-3.75%)
Oct 08, 2004 12.00 12.00 11.50 12.00 2,305 +0.00(+0.00%)
Oct 07, 2004 12.00 12.00 11.50 12.00 2,305 +0.50(+4.35%)
Oct 06, 2004 11.50 11.50 11.05 11.50 3,330 +0.30(+2.68%)
Oct 05, 2004 11.20 11.50 10.75 11.20 8,395 +0.00(+0.00%)
Oct 04, 2004 11.20 11.50 10.75 11.20 8,395 -0.10(-0.88%)
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.