Newcrest Mining Ltd ADR (OP: NCMGY )

17.80 -0.35 (-1.96%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.08 16.35 15.50 16.35 52,802 -0.35(-2.10%)
Nov 26, 2008 16.20 16.71 16.00 16.70 80,412 +0.24(+1.46%)
Nov 25, 2008 16.45 16.73 16.00 16.46 95,574 +0.36(+2.24%)
Nov 24, 2008 14.60 16.34 14.60 16.10 115,075 +1.75(+12.20%)
Nov 21, 2008 12.85 14.50 12.85 14.35 109,456 +2.90(+25.33%)
Nov 20, 2008 11.75 12.05 11.35 11.45 56,724 -0.25(-2.14%)
Nov 19, 2008 12.15 13.00 11.70 11.70 33,844 -0.65(-5.26%)
Nov 18, 2008 12.20 12.70 12.15 12.35 63,902 -1.15(-8.52%)
Nov 17, 2008 13.50 13.60 13.10 13.50 32,897 +0.00(+0.00%)
Nov 14, 2008 13.95 14.35 13.35 13.50 44,159 +0.00(+0.00%)
Nov 13, 2008 12.50 14.20 12.25 13.50 71,810 +0.95(+7.57%)
Nov 12, 2008 13.35 13.35 12.55 12.55 34,719 -1.30(-9.39%)
Nov 11, 2008 14.35 14.50 13.80 13.85 53,146 -1.60(-10.36%)
Nov 10, 2008 15.75 16.05 15.16 15.45 55,582 +1.00(+6.92%)
Nov 07, 2008 14.10 14.85 14.10 14.45 27,030 +0.90(+6.64%)
Nov 06, 2008 13.00 14.30 12.50 13.55 22,958 -0.95(-6.55%)
Nov 05, 2008 15.50 15.75 14.50 14.50 59,457 -0.60(-3.97%)
Nov 04, 2008 15.10 15.50 14.35 15.10 48,730 +2.10(+16.15%)
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.