Newcrest Mining Ltd ADR (OP: NCMGY )

13.18 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.00 20.30 20.00 20.00 202,575 +0.40(+2.04%)
Aug 30, 2007 19.60 20.00 19.60 19.60 30,622 -0.50(-2.49%)
Aug 29, 2007 19.45 20.30 19.80 20.10 23,430 +0.65(+3.34%)
Aug 28, 2007 19.45 20.45 19.45 19.45 34,673 -0.70(-3.47%)
Aug 27, 2007 20.15 20.70 20.15 20.15 33,271 -0.65(-3.13%)
Aug 24, 2007 20.35 21.07 20.60 20.80 22,861 +0.45(+2.21%)
Aug 23, 2007 20.35 20.90 20.35 20.35 24,159 +0.20(+0.99%)
Aug 22, 2007 20.15 20.35 19.90 20.15 30,277 +0.45(+2.28%)
Aug 21, 2007 19.70 19.90 19.70 19.70 26,390 -0.05(-0.25%)
Aug 20, 2007 19.75 20.35 19.70 19.75 31,272 -0.45(-2.23%)
Aug 17, 2007 20.20 20.20 18.35 20.20 21,651 +2.00(+10.99%)
Aug 16, 2007 18.20 19.65 17.65 18.20 30,248 -1.80(-9.00%)
Aug 15, 2007 20.00 20.40 20.00 20.00 40,280 -0.95(-4.53%)
Aug 14, 2007 20.95 21.30 20.55 20.95 16,946 -0.30(-1.41%)
Aug 13, 2007 21.25 21.45 21.25 21.25 19,408 +0.00(+0.00%)
Aug 10, 2007 21.25 22.00 20.95 21.25 16,813 -0.20(-0.93%)
Aug 09, 2007 21.45 21.80 20.90 21.45 15,817 +0.00(+0.00%)
Aug 08, 2007 21.45 21.85 21.30 21.45 28,455 +0.85(+4.13%)
Aug 07, 2007 20.60 21.15 20.35 20.60 18,063 -0.35(-1.67%)
Aug 06, 2007 20.95 21.50 20.90 20.95 17,418 -0.67(-3.10%)
Aug 03, 2007 21.62 21.70 21.05 21.62 15,994 +0.34(+1.60%)
Aug 02, 2007 21.28 21.32 20.55 21.28 10,733 +1.28(+6.40%)
Aug 01, 2007 20.00 20.67 20.00 20.00 12,411 -1.10(-5.21%)
Jul 31, 2007 21.10 21.60 21.10 21.10 23,949 +0.10(+0.48%)
Jul 30, 2007 21.00 21.10 20.60 21.00 19,070 -0.15(-0.71%)
Jul 27, 2007 21.50 21.70 21.00 21.15 22,533 -0.35(-1.63%)
Jul 26, 2007 21.50 22.60 21.50 21.50 27,944 -1.00(-4.44%)
Jul 25, 2007 22.50 23.00 22.50 22.50 45,330 +0.20(+0.90%)
Jul 24, 2007 22.30 23.30 22.30 22.30 45,902 +0.90(+4.21%)
Jul 23, 2007 21.40 21.75 21.40 21.40 12,800 -0.05(-0.23%)
Jul 20, 2007 21.45 21.80 21.35 21.45 53,110 +0.05(+0.23%)
Jul 19, 2007 21.40 21.75 21.35 21.40 17,354 +0.45(+2.15%)
Jul 18, 2007 21.45 21.35 20.70 20.95 8,845 -0.50(-2.33%)
Jul 17, 2007 21.45 21.45 21.10 21.45 20,988 +0.15(+0.70%)
Jul 16, 2007 21.10 21.55 21.30 21.30 18,081 +0.20(+0.95%)
Jul 13, 2007 20.80 21.45 21.00 21.10 12,150 +0.30(+1.44%)
Jul 12, 2007 20.35 20.90 20.40 20.80 13,545 +0.45(+2.21%)
Jul 11, 2007 19.75 20.65 20.25 20.35 13,436 +0.60(+3.04%)
Jul 10, 2007 19.75 20.10 19.75 19.75 9,129 -0.22(-1.10%)
Jul 09, 2007 19.97 20.10 19.65 19.97 18,166 +0.22(+1.11%)
Jul 06, 2007 19.75 20.00 19.50 19.75 22,809 -0.05(-0.25%)
Jul 05, 2007 19.80 20.05 19.70 19.80 10,114 +0.05(+0.25%)
Jul 03, 2007 19.75 19.75 19.45 19.75 10,810 +0.15(+0.77%)
Jul 02, 2007 19.60 20.00 19.45 19.60 12,232 +0.30(+1.55%)
Jun 29, 2007 19.30 19.65 19.15 19.30 14,833 -0.30(-1.53%)
Jun 28, 2007 19.60 19.71 19.10 19.60 22,794 +0.15(+0.77%)
Jun 27, 2007 19.45 19.50 19.10 19.45 13,713 -0.45(-2.26%)
Jun 26, 2007 19.90 19.95 19.60 19.90 18,476 -0.30(-1.49%)
Jun 25, 2007 20.20 20.20 19.55 20.20 31,529 +1.10(+5.76%)
Jun 22, 2007 19.70 19.82 19.10 19.10 32,290 -0.60(-3.05%)
Jun 21, 2007 19.70 19.70 19.50 19.70 16,256 +0.05(+0.25%)
Jun 20, 2007 19.65 20.10 19.60 19.65 22,435 +0.00(+0.00%)
Jun 19, 2007 19.65 20.70 20.00 19.65 24,804 +0.00(+0.00%)
Jun 18, 2007 19.65 20.00 19.70 19.65 27,159 +0.00(+0.00%)
Jun 15, 2007 19.65 19.90 19.60 19.65 23,057 +0.00(+0.00%)
Jun 14, 2007 19.65 19.80 14.45 19.65 28,053 +0.00(+0.00%)
Jun 13, 2007 19.65 19.25 18.90 19.65 13,105 +0.00(+0.00%)
Jun 12, 2007 19.65 20.05 19.35 19.65 17,440 +0.00(+0.00%)
Jun 11, 2007 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 08, 2007 19.65 20.00 19.35 19.65 21,432 -0.05(-0.25%)
Jun 07, 2007 19.70 20.00 19.35 19.70 79,562 -0.10(-0.51%)
Jun 06, 2007 19.80 19.90 19.50 19.80 28,783 +0.05(+0.25%)
Jun 05, 2007 19.75 19.75 19.25 19.75 26,348 +0.95(+5.05%)
Jun 04, 2007 18.80 19.10 18.75 18.80 22,552 +0.70(+3.87%)
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.