Newcrest Mining Ltd ADR (OP: NCMGY )

17.39 +0.09 (+0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.55 12.55 12.45 12.55 3,556 -0.05(-0.40%)
Jul 28, 2005 12.60 12.60 12.45 12.60 2,638 +0.25(+2.02%)
Jul 27, 2005 12.35 12.60 12.35 12.35 60,999 +0.00(+0.00%)
Jul 26, 2005 12.35 12.60 12.35 12.35 60,999 +0.30(+2.49%)
Jul 25, 2005 12.05 12.20 12.05 12.05 102,818 +0.00(+0.00%)
Jul 22, 2005 12.05 12.20 12.05 12.05 102,818 +0.15(+1.26%)
Jul 21, 2005 11.90 12.20 11.90 11.90 41,482 +0.00(+0.00%)
Jul 20, 2005 11.90 12.20 11.90 11.90 41,482 -0.30(-2.46%)
Jul 19, 2005 12.20 12.20 11.65 12.20 19,059 +0.25(+2.09%)
Jul 18, 2005 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 15, 2005 11.95 11.95 11.70 11.95 5,779 -0.35(-2.85%)
Jul 14, 2005 12.30 12.40 12.05 12.30 4,918 -0.30(-2.38%)
Jul 13, 2005 12.60 12.80 12.55 12.60 1,830 -0.15(-1.18%)
Jul 12, 2005 12.75 12.75 12.45 12.75 8,433 +0.00(+0.00%)
Jul 11, 2005 12.75 12.75 12.45 12.75 8,433 -0.25(-1.92%)
Jul 08, 2005 13.00 13.00 12.90 13.00 14,985 +0.00(+0.00%)
Jul 07, 2005 13.00 13.00 12.90 13.00 14,985 -0.05(-0.38%)
Jul 06, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 05, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 01, 2005 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Jun 30, 2005 13.05 13.05 12.90 13.05 18,120 +0.00(+0.00%)
Jun 29, 2005 13.05 13.05 12.90 13.05 18,120 -0.05(-0.38%)
Jun 28, 2005 13.10 13.10 12.90 13.10 2,146 +0.15(+1.16%)
Jun 27, 2005 12.95 13.05 12.95 12.95 5,844 -0.10(-0.77%)
Jun 24, 2005 13.05 13.10 12.95 13.05 8,487 +0.00(+0.00%)
Jun 23, 2005 13.05 13.05 13.00 13.05 12,976 +0.00(+0.00%)
Jun 22, 2005 13.05 13.05 13.00 13.05 12,976 -0.10(-0.76%)
Jun 21, 2005 13.15 13.20 13.00 13.15 7,755 +0.00(+0.00%)
Jun 20, 2005 13.15 13.20 12.90 13.15 6,200 +0.00(+0.00%)
Jun 17, 2005 13.15 13.20 12.90 13.15 6,200 +0.95(+7.79%)
Jun 16, 2005 12.20 12.30 11.80 12.20 7,672 +0.00(+0.00%)
Jun 15, 2005 12.20 12.30 11.80 12.20 7,672 +0.50(+4.27%)
Jun 14, 2005 11.70 12.15 11.70 11.70 6,667 +0.10(+0.86%)
Jun 13, 2005 11.60 11.60 11.40 11.60 8,223 +0.15(+1.31%)
Jun 10, 2005 11.45 11.60 11.15 11.45 18,817 -0.35(-2.97%)
Jun 09, 2005 11.80 11.90 11.70 11.80 18,973 +0.05(+0.43%)
Jun 08, 2005 11.75 11.75 11.35 11.75 383,562 +0.00(+0.00%)
Jun 07, 2005 11.75 11.75 11.35 11.75 383,562 +0.35(+3.07%)
Jun 06, 2005 11.40 11.40 10.90 11.40 252,337 +0.40(+3.64%)
Jun 03, 2005 11.00 11.05 11.00 11.00 7,055 +0.65(+6.28%)
Jun 02, 2005 10.35 10.75 10.20 10.35 114,623 +0.00(+0.00%)
Jun 01, 2005 10.35 10.75 10.20 10.35 114,623 +0.10(+0.98%)
May 31, 2005 10.25 10.45 9.900 10.25 87,063 -1.25(-10.87%)
May 27, 2005 11.50 11.50 11.20 11.50 4,820 -0.15(-1.29%)
May 26, 2005 11.65 11.75 11.35 11.65 6,918 +0.00(+0.00%)
May 25, 2005 11.65 11.75 11.35 11.65 6,918 +0.15(+1.30%)
May 24, 2005 11.50 11.50 11.50 11.50 0 +0.70(+6.48%)
May 23, 2005 10.80 10.90 10.80 10.80 8,075 +0.15(+1.41%)
May 20, 2005 10.65 11.10 10.60 10.65 6,333 -0.25(-2.29%)
May 19, 2005 10.90 10.90 10.80 10.90 3,200 +0.55(+5.31%)
May 17, 2005 10.35 10.40 10.10 10.35 1,935 -0.70(-6.33%)
May 16, 2005 11.05 11.40 10.85 11.05 13,015 -0.20(-1.78%)
May 13, 2005 11.25 11.40 11.00 11.25 40,803 +0.00(+0.00%)
May 12, 2005 11.25 11.40 11.00 11.25 40,803 -0.35(-3.02%)
May 11, 2005 11.60 11.80 11.45 11.60 24,352 +0.00(+0.00%)
May 10, 2005 11.60 11.80 11.45 11.60 24,352 +0.00(+0.00%)
May 09, 2005 11.60 11.80 11.40 11.60 18,195 -0.25(-2.11%)
May 06, 2005 11.85 11.95 11.65 11.85 22,375 +0.00(+0.00%)
May 05, 2005 11.85 11.95 11.65 11.85 22,375 +0.05(+0.42%)
May 04, 2005 11.80 11.90 11.45 11.80 20,048 -0.10(-0.84%)
May 03, 2005 11.90 12.00 8.450 11.90 24,031 +0.05(+0.42%)
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.