Newcrest Mining Ltd ADR (OP: NCMGY )

17.96 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.90 27.95 27.15 27.65 14,814 +0.75(+2.79%)
Jul 30, 2008 27.99 26.90 26.00 26.90 34,023 -1.09(-3.89%)
Jul 29, 2008 27.99 28.45 27.55 27.99 16,925 -0.01(-0.04%)
Jul 28, 2008 28.00 28.50 27.80 28.00 6,196 +0.59(+2.15%)
Jul 25, 2008 27.41 27.85 26.60 27.41 17,792 -0.19(-0.69%)
Jul 24, 2008 27.60 28.55 27.40 27.60 30,625 -1.70(-5.80%)
Jul 23, 2008 29.30 30.35 29.15 29.30 20,720 -1.35(-4.40%)
Jul 22, 2008 30.65 31.80 30.65 30.65 25,357 -0.35(-1.13%)
Jul 21, 2008 31.00 31.10 30.55 31.00 26,782 +0.00(+0.00%)
Jul 18, 2008 31.00 31.50 30.96 31.00 17,287 +0.50(+1.64%)
Jul 17, 2008 32.83 32.10 30.15 30.50 45,808 -2.33(-7.10%)
Jul 16, 2008 32.83 32.90 32.25 32.83 203,642 +1.47(+4.69%)
Jul 15, 2008 31.36 32.65 31.25 31.36 33,011 -0.39(-1.23%)
Jul 14, 2008 31.75 31.75 31.05 31.75 14,046 +1.15(+3.76%)
Jul 11, 2008 30.60 30.88 30.20 30.60 28,289 +1.99(+6.96%)
Jul 10, 2008 28.61 29.20 28.30 28.61 23,080 +0.27(+0.95%)
Jul 09, 2008 28.34 28.40 27.70 28.34 21,233 +2.39(+9.21%)
Jul 08, 2008 25.95 26.60 25.45 25.95 16,310 -0.10(-0.38%)
Jul 07, 2008 26.05 27.20 26.00 26.05 18,232 -2.05(-7.30%)
Jul 04, 2008 28.10 29.10 28.10 28.10 8,390 +0.00(+0.00%)
Jul 03, 2008 28.10 29.10 28.10 28.10 8,390 -0.85(-2.94%)
Jul 02, 2008 28.95 29.60 28.90 28.95 50,996 +0.55(+1.94%)
Jul 01, 2008 28.40 29.00 28.00 28.40 24,369 +0.20(+0.71%)
Jun 30, 2008 28.20 28.45 27.90 28.20 43,545 +0.30(+1.08%)
Jun 27, 2008 27.90 28.00 27.40 27.90 16,381 +2.85(+11.38%)
Jun 26, 2008 25.05 25.29 24.40 25.05 32,007 +0.98(+4.07%)
Jun 25, 2008 24.07 25.00 23.95 24.07 16,838 -0.93(-3.72%)
Jun 24, 2008 25.00 25.39 24.90 25.00 22,928 -0.58(-2.27%)
Jun 23, 2008 25.76 26.00 25.16 25.58 38,847 -0.18(-0.70%)
Jun 20, 2008 25.76 26.30 25.75 25.76 198,448 -1.04(-3.88%)
Jun 19, 2008 26.80 26.89 26.05 26.80 5,306 -0.33(-1.22%)
Jun 18, 2008 27.13 27.14 26.60 27.13 22,165 +0.82(+3.12%)
Jun 17, 2008 26.31 26.80 26.05 26.31 18,111 +1.36(+5.45%)
Jun 16, 2008 24.95 25.35 24.71 24.95 14,813 -0.30(-1.19%)
Jun 13, 2008 25.25 25.25 24.70 25.25 27,927 +0.35(+1.41%)
Jun 12, 2008 24.90 25.30 24.51 24.90 17,289 -2.21(-8.15%)
Jun 11, 2008 27.11 27.35 26.85 27.11 19,717 +0.20(+0.74%)
Jun 10, 2008 26.91 27.60 26.91 26.91 35,498 -1.92(-6.66%)
Jun 09, 2008 28.83 29.15 28.25 28.83 50,749 -0.17(-0.59%)
Jun 06, 2008 29.00 29.25 28.35 29.00 23,170 -0.80(-2.68%)
Jun 05, 2008 29.80 29.80 28.95 29.80 20,983 -0.63(-2.07%)
Jun 04, 2008 30.43 30.70 29.95 30.43 15,931 -0.57(-1.84%)
Jun 03, 2008 31.00 31.45 30.77 31.00 24,492 +0.75(+2.48%)
Jun 02, 2008 30.25 30.80 29.90 30.25 23,993 +0.32(+1.07%)
May 30, 2008 29.98 30.80 29.90 29.93 13,595 -0.05(-0.17%)
May 29, 2008 29.98 30.74 29.81 29.98 10,421 -1.02(-3.29%)
May 28, 2008 31.00 31.25 30.40 31.00 17,827 -0.80(-2.52%)
May 27, 2008 32.30 32.15 31.50 31.80 12,366 -0.50(-1.55%)
May 26, 2008 32.30 32.88 32.25 32.30 29,784 +0.00(+0.00%)
May 23, 2008 32.30 32.88 32.25 32.30 29,784 -0.84(-2.53%)
May 22, 2008 33.14 33.90 33.05 33.14 25,166 +0.19(+0.58%)
May 21, 2008 32.95 33.45 32.75 32.95 18,445 +0.43(+1.32%)
May 20, 2008 32.52 32.94 31.95 32.52 35,991 +0.98(+3.11%)
May 19, 2008 31.10 31.59 30.60 31.54 27,327 +0.44(+1.41%)
May 16, 2008 31.10 31.10 29.55 31.10 25,048 +1.85(+6.32%)
May 15, 2008 29.25 29.70 29.00 29.25 6,946 +1.65(+5.98%)
May 14, 2008 28.12 28.09 27.58 27.60 14,173 -0.52(-1.85%)
May 13, 2008 28.12 28.60 27.60 28.12 22,755 -0.83(-2.87%)
May 12, 2008 28.95 29.40 28.80 28.95 8,841 -0.05(-0.17%)
May 09, 2008 29.25 29.10 28.45 29.00 22,803 -0.25(-0.85%)
May 08, 2008 29.25 29.25 28.00 29.25 23,502 +1.45(+5.22%)
May 07, 2008 27.80 28.25 27.40 27.80 14,096 +0.20(+0.72%)
May 06, 2008 27.60 27.75 27.10 27.60 22,364 +0.79(+2.95%)
May 05, 2008 26.81 27.20 26.45 26.81 10,934 +0.86(+3.31%)
May 02, 2008 26.47 26.10 25.50 25.95 32,733 -0.52(-1.96%)
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.